KissMeData/092870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200500	1144654670	11580	11580	11580	11580	249
3	20241021	200400	1144654670	11580	11580	11580	11580	0
4	20241021	200300	1144654670	11580	11580	11580	11580	0
5	20241021	200200	1144654670	11580	11580	11580	11580	0
6	20241021	200100	1144654670	11580	11580	11580	11580	0
7	20241021	200000	1144654670	11580	11580	11580	11580	0
8	20241021	195900	1144654670	11580	11580	11580	11580	0
9	20241021	195800	1144654670	11580	11580	11580	11580	0
10	20241021	195700	1144654670	11580	11580	11580	11580	0
11	20241021	195600	1144654670	11580	11580	11580	11580	0
12	20241021	195500	1144654670	11580	11580	11580	11580	0
13	20241021	195400	1144654670	11580	11580	11580	11580	0
14	20241021	195300	1144654670	11580	11580	11580	11580	0
15	20241021	195200	1144654670	11580	11580	11580	11580	0
16	20241021	195100	1144654670	11580	11580	11580	11580	0
17	20241021	195000	1144654670	11580	11580	11580	11580	0
18	20241021	194900	1144654670	11580	11580	11580	11580	0
19	20241021	194800	1144654670	11580	11580	11580	11580	0
20	20241021	194700	1144654670	11580	11580	11580	11580	0
21	20241021	194600	1144654670	11580	11580	11580	11580	0
22	20241021	194500	1144654670	11580	11580	11580	11580	0
23	20241021	194400	1144654670	11580	11580	11580	11580	0
24	20241021	194300	1144654670	11580	11580	11580	11580	0
25	20241021	194200	1144654670	11580	11580	11580	11580	0
26	20241021	194100	1144654670	11580	11580	11580	11580	0
27	20241021	194000	1144654670	11580	11580	11580	11580	0
28	20241021	193900	1144654670	11580	11580	11580	11580	0
29	20241021	193800	1144654670	11580	11580	11580	11580	0
30	20241021	193700	1144654670	11580	11580	11580	11580	0
31	20241021	193600	1144654670	11580	11580	11580	11580	0
32	20241021	193500	1144654670	11580	11580	11580	11580	249
33	20241021	193400	1144654670	11580	11580	11580	11580	0
34	20241021	193300	1144654670	11580	11580	11580	11580	0
35	20241021	193200	1144654670	11580	11580	11580	11580	0
36	20241021	193100	1144654670	11580	11580	11580	11580	0
37	20241021	193000	1144654670	11580	11580	11580	11580	0
38	20241021	192900	1144654670	11580	11580	11580	11580	0
39	20241021	192800	1144654670	11580	11580	11580	11580	0
40	20241021	192700	1144654670	11580	11580	11580	11580	0
41	20241021	192600	1144654670	11580	11580	11580	11580	0
42	20241021	192500	1144654670	11580	11580	11580	11580	0
43	20241021	192400	1144654670	11580	11580	11580	11580	0
44	20241021	192300	1144654670	11580	11580	11580	11580	0
45	20241021	192200	1144654670	11580	11580	11580	11580	0
46	20241021	192100	1144654670	11580	11580	11580	11580	0
47	20241021	192000	1144654670	11580	11580	11580	11580	0
48	20241021	191900	1144654670	11580	11580	11580	11580	0
49	20241021	191800	1144654670	11580	11580	11580	11580	0
50	20241021	191700	1144654670	11580	11580	11580	11580	0
51	20241021	191600	1144654670	11580	11580	11580	11580	0
52	20241021	191500	1144654670	11580	11580	11580	11580	0
53	20241021	191400	1144654670	11580	11580	11580	11580	0
54	20241021	191300	1144654670	11580	11580	11580	11580	0
55	20241021	191200	1144654670	11580	11580	11580	11580	0
56	20241021	191100	1144654670	11580	11580	11580	11580	0
57	20241021	191000	1144654670	11580	11580	11580	11580	0
58	20241021	190900	1144654670	11580	11580	11580	11580	0
59	20241021	190800	1144654670	11580	11580	11580	11580	0
60	20241021	190700	1144654670	11580	11580	11580	11580	0
61	20241021	190600	1144654670	11580	11580	11580	11580	0
62	20241021	190500	1144654670	11580	11580	11580	11580	249
63	20241021	190400	1144654670	11580	11580	11580	11580	0
64	20241021	190300	1144654670	11580	11580	11580	11580	0
65	20241021	190200	1144654670	11580	11580	11580	11580	0
66	20241021	190100	1144654670	11580	11580	11580	11580	0
67	20241021	190000	1144654670	11580	11580	11580	11580	0
68	20241021	185900	1144654670	11580	11580	11580	11580	0
69	20241021	185800	1144654670	11580	11580	11580	11580	0
70	20241021	185700	1144654670	11580	11580	11580	11580	0
71	20241021	185600	1144654670	11580	11580	11580	11580	0
72	20241021	185500	1144654670	11580	11580	11580	11580	0
73	20241021	185400	1144654670	11580	11580	11580	11580	0
74	20241021	185300	1144654670	11580	11580	11580	11580	0
75	20241021	185200	1144654670	11580	11580	11580	11580	0
76	20241021	185100	1144654670	11580	11580	11580	11580	0
77	20241021	185000	1144654670	11580	11580	11580	11580	0
78	20241021	184900	1144654670	11580	11580	11580	11580	0
79	20241021	184800	1144654670	11580	11580	11580	11580	0
80	20241021	184700	1144654670	11580	11580	11580	11580	0
81	20241021	184600	1144654670	11580	11580	11580	11580	0
82	20241021	184500	1144654670	11580	11580	11580	11580	0
83	20241021	184400	1144654670	11580	11580	11580	11580	0
84	20241021	184300	1144654670	11580	11580	11580	11580	0
85	20241021	184200	1144654670	11580	11580	11580	11580	0
86	20241021	184100	1144654670	11580	11580	11580	11580	0
87	20241021	184000	1144654670	11580	11580	11580	11580	0
88	20241021	183900	1144654670	11580	11580	11580	11580	0
89	20241021	183800	1144654670	11580	11580	11580	11580	0
90	20241021	183700	1144654670	11580	11580	11580	11580	0
91	20241021	183600	1144654670	11580	11580	11580	11580	0
92	20241021	183500	1144654670	11580	11580	11580	11580	249
93	20241021	183400	1144654670	11580	11580	11580	11580	0
94	20241021	183300	1144654670	11580	11580	11580	11580	0
95	20241021	183200	1144654670	11580	11580	11580	11580	0
96	20241021	183100	1144654670	11580	11580	11580	11580	0
97	20241021	183000	1144654670	11580	11580	11580	11580	0
98	20241021	182900	1144654670	11580	11580	11580	11580	0
99	20241021	182800	1144654670	11580	11580	11580	11580	0
100	20241021	182700	1144654670	11580	11580	11580	11580	0
101	20241021	182600	1144654670	11580	11580	11580	11580	0
102	20241021	182500	1144654670	11580	11580	11580	11580	0
103	20241021	182400	1144654670	11580	11580	11580	11580	0
104	20241021	182300	1144654670	11580	11580	11580	11580	0
105	20241021	182200	1144654670	11580	11580	11580	11580	0
106	20241021	182100	1144654670	11580	11580	11580	11580	0
107	20241021	182000	1144654670	11580	11580	11580	11580	0
108	20241021	181900	1144654670	11580	11580	11580	11580	0
109	20241021	181800	1144654670	11580	11580	11580	11580	0
110	20241021	181700	1144654670	11580	11580	11580	11580	0
111	20241021	181600	1144654670	11580	11580	11580	11580	0
112	20241021	181500	1144654670	11580	11580	11580	11580	0
113	20241021	181400	1144654670	11580	11580	11580	11580	0
114	20241021	181300	1144654670	11580	11580	11580	11580	0
115	20241021	181200	1144654670	11580	11580	11580	11580	0
116	20241021	181100	1144654670	11580	11580	11580	11580	0
117	20241021	181000	1144654670	11580	11580	11580	11580	0
118	20241021	180900	1144654670	11580	11580	11580	11580	0
119	20241021	180800	1144654670	11580	11580	11580	11580	0
120	20241021	180700	1144654670	11580	11580	11580	11580	0
121	20241021	180600	1144654670	11580	11580	11580	11580	0
122	20241021	180500	1144654670	11580	11580	11580	11580	249
123	20241021	180400	1144654670	11580	11580	11580	11580	0
124	20241021	180300	1144654670	11580	11580	11580	11580	0
125	20241021	180200	1144654670	11580	11580	11580	11580	0
126	20241021	180100	1144654670	11580	11580	11580	11580	0
127	20241021	180000	1144654670	11580	11580	11580	11580	0
128	20241021	175900	1144654670	11580	11580	11580	11580	0
129	20241021	175800	1144654670	11580	11580	11580	11580	0
130	20241021	175700	1144654670	11580	11580	11580	11580	0
131	20241021	175600	1144654670	11580	11580	11580	11580	0
132	20241021	175500	1144654670	11580	11580	11580	11580	0
133	20241021	175400	1144654670	11580	11580	11580	11580	0
134	20241021	175300	1144654670	11580	11580	11580	11580	0
135	20241021	175200	1144654670	11580	11580	11580	11580	0
136	20241021	175100	1144654670	11580	11580	11580	11580	0
137	20241021	175000	1144654670	11580	11580	11580	11580	0
138	20241021	174900	1144654670	11580	11580	11580	11580	0
139	20241021	174800	1144654670	11580	11580	11580	11580	0
140	20241021	174700	1144654670	11580	11580	11580	11580	0
141	20241021	174600	1144654670	11580	11580	11580	11580	0
142	20241021	174500	1144654670	11580	11580	11580	11580	0
143	20241021	174400	1144654670	11580	11580	11580	11580	0
144	20241021	174300	1144654670	11580	11580	11580	11580	0
145	20241021	174200	1144654670	11580	11580	11580	11580	0
146	20241021	174100	1144654670	11580	11580	11580	11580	0
147	20241021	174000	1144654670	11580	11580	11580	11580	0
148	20241021	173900	1144654670	11580	11580	11580	11580	0
149	20241021	173800	1144654670	11580	11580	11580	11580	0
150	20241021	173700	1144654670	11580	11580	11580	11580	0
151	20241021	173600	1144654670	11580	11580	11580	11580	0
152	20241021	173500	1144654670	11580	11580	11580	11580	249
153	20241021	173400	1144654670	11580	11580	11580	11580	0
154	20241021	173300	1144654670	11580	11580	11580	11580	0
155	20241021	173200	1144654670	11580	11580	11580	11580	0
156	20241021	173100	1144654670	11580	11580	11580	11580	0
157	20241021	173000	1144654670	11580	11580	11580	11580	0
158	20241021	172900	1144654670	11580	11580	11580	11580	0
159	20241021	172800	1144654670	11580	11580	11580	11580	0
160	20241021	172700	1144654670	11580	11580	11580	11580	0
161	20241021	172600	1144654670	11580	11580	11580	11580	0
162	20241021	172500	1144654670	11580	11580	11580	11580	0
163	20241021	172400	1144654670	11580	11580	11580	11580	0
164	20241021	172300	1144654670	11580	11580	11580	11580	0
165	20241021	172200	1144654670	11580	11580	11580	11580	0
166	20241021	172100	1144654670	11580	11580	11580	11580	0
167	20241021	172000	1144654670	11580	11580	11580	11580	0
168	20241021	171900	1144654670	11580	11580	11580	11580	0
169	20241021	171800	1144654670	11580	11580	11580	11580	0
170	20241021	171700	1144654670	11580	11580	11580	11580	0
171	20241021	171600	1144654670	11580	11580	11580	11580	0
172	20241021	171500	1144654670	11580	11580	11580	11580	0
173	20241021	171400	1144654670	11580	11580	11580	11580	0
174	20241021	171300	1144654670	11580	11580	11580	11580	0
175	20241021	171200	1144654670	11580	11580	11580	11580	0
176	20241021	171100	1144654670	11580	11580	11580	11580	0
177	20241021	171000	1144654670	11580	11580	11580	11580	0
178	20241021	170900	1144654670	11580	11580	11580	11580	0
179	20241021	170800	1144654670	11580	11580	11580	11580	0
180	20241021	170700	1144654670	11580	11580	11580	11580	0
181	20241021	170600	1144654670	11580	11580	11580	11580	0
182	20241021	170500	1144654670	11580	11580	11580	11580	249
183	20241021	170400	1144654670	11580	11580	11580	11580	0
184	20241021	170300	1144654670	11580	11580	11580	11580	0
185	20241021	170200	1144654670	11580	11580	11580	11580	0
186	20241021	170100	1144654670	11580	11580	11580	11580	0
187	20241021	170000	1144654670	11580	11580	11580	11580	0
188	20241021	165900	1144654670	11580	11580	11580	11580	0
189	20241021	165800	1144654670	11580	11580	11580	11580	0
190	20241021	165700	1144654670	11580	11580	11580	11580	0
191	20241021	165600	1144654670	11580	11580	11580	11580	0
192	20241021	165500	1144654670	11580	11580	11580	11580	0
193	20241021	165400	1144654670	11580	11580	11580	11580	0
194	20241021	165300	1144654670	11580	11580	11580	11580	0
195	20241021	165200	1144654670	11580	11580	11580	11580	0
196	20241021	165100	1144654670	11580	11580	11580	11580	0
197	20241021	165000	1144654670	11580	11580	11580	11580	0
198	20241021	164900	1144654670	11580	11580	11580	11580	0
199	20241021	164800	1144654670	11580	11580	11580	11580	0
200	20241021	164700	1144654670	11580	11580	11580	11580	0
201	20241021	164600	1144654670	11580	11580	11580	11580	0
202	20241021	164500	1144654670	11580	11580	11580	11580	0
203	20241021	164400	1144654670	11580	11580	11580	11580	0
204	20241021	164300	1144654670	11580	11580	11580	11580	0
205	20241021	164200	1144654670	11580	11580	11580	11580	0
206	20241021	164100	1144654670	11580	11580	11580	11580	0
207	20241021	164000	1144654670	11580	11580	11580	11580	0
208	20241021	163900	1144654670	11580	11580	11580	11580	0
209	20241021	163800	1144654670	11580	11580	11580	11580	0
210	20241021	163700	1144654670	11580	11580	11580	11580	0
211	20241021	163600	1144654670	11580	11580	11580	11580	0
212	20241021	163500	1144654670	11580	11580	11580	11580	249
213	20241021	163400	1144654670	11580	11580	11580	11580	0
214	20241021	163300	1144654670	11580	11580	11580	11580	0
215	20241021	163200	1144654670	11580	11580	11580	11580	0
216	20241021	163100	1144654670	11580	11580	11580	11580	0
217	20241021	163000	1144654670	11580	11580	11580	11580	0
218	20241021	162900	1144654670	11580	11580	11580	11580	0
219	20241021	162800	1144654670	11580	11580	11580	11580	0
220	20241021	162700	1144654670	11580	11580	11580	11580	0
221	20241021	162600	1144654670	11580	11580	11580	11580	0
222	20241021	162500	1144654670	11580	11580	11580	11580	0
223	20241021	162400	1144654670	11580	11580	11580	11580	0
224	20241021	162300	1144654670	11580	11580	11580	11580	0
225	20241021	162200	1144654670	11580	11580	11580	11580	0
226	20241021	162100	1144654670	11580	11580	11580	11580	0
227	20241021	162000	1144654670	11580	11580	11580	11580	0
228	20241021	161900	1144654670	11580	11580	11580	11580	0
229	20241021	161800	1144654670	11580	11580	11580	11580	0
230	20241021	161700	1144654670	11580	11580	11580	11580	0
231	20241021	161600	1144654670	11580	11580	11580	11580	0
232	20241021	161500	1144654670	11580	11580	11580	11580	0
233	20241021	161400	1144654670	11580	11580	11580	11580	0
234	20241021	161300	1144654670	11580	11580	11580	11580	0
235	20241021	161200	1144654670	11580	11580	11580	11580	0
236	20241021	161100	1144654670	11580	11580	11580	11580	0
237	20241021	161000	1144654670	11580	11580	11580	11580	0
238	20241021	160900	1144654670	11580	11580	11580	11580	0
239	20241021	160800	1144654670	11580	11580	11580	11580	0
240	20241021	160700	1144654670	11580	11580	11580	11580	0
241	20241021	160600	1144654670	11580	11580	11580	11580	0
242	20241021	160500	1144654670	11580	11580	11580	11580	249
243	20241021	160400	1144654670	11580	11580	11580	11580	0
244	20241021	160300	1144654670	11580	11580	11580	11580	0
245	20241021	160200	1144654670	11580	11580	11580	11580	0
246	20241021	160100	1144654670	11580	11580	11580	11580	0
247	20241021	160000	1144654670	11580	11580	11580	11580	0
248	20241021	155900	1144654670	11580	11580	11580	11580	0
249	20241021	155800	1144654670	11580	11580	11580	11580	0
250	20241021	155700	1144654670	11580	11580	11580	11580	0
251	20241021	155600	1144654670	11580	11580	11580	11580	0
252	20241021	155500	1144654670	11580	11580	11580	11580	0
253	20241021	155400	1144654670	11580	11580	11580	11580	0
254	20241021	155300	1144654670	11580	11580	11580	11580	0
255	20241021	155200	1144654670	11580	11580	11580	11580	0
256	20241021	155100	1144654670	11580	11580	11580	11580	0
257	20241021	155000	1144654670	11580	11580	11580	11580	0
258	20241021	154900	1144654670	11580	11580	11580	11580	0
259	20241021	154800	1144654670	11580	11580	11580	11580	0
260	20241021	154700	1144654670	11580	11580	11580	11580	0
261	20241021	154600	1144654670	11580	11580	11580	11580	0
262	20241021	154500	1144654670	11580	11580	11580	11580	0
263	20241021	154400	1144654670	11580	11580	11580	11580	0
264	20241021	154300	1144654670	11580	11580	11580	11580	0
265	20241021	154200	1144654670	11580	11580	11580	11580	0
266	20241021	154100	1144654670	11580	11580	11580	11580	0
267	20241021	154000	1144654670	11580	11580	11580	11580	0
268	20241021	153900	1144654670	11580	11580	11580	11580	0
269	20241021	153800	1144654670	11580	11580	11580	11580	0
270	20241021	153700	1144654670	11580	11580	11580	11580	0
271	20241021	153600	1144654670	11580	11580	11580	11580	0
272	20241021	153500	1144654670	11580	11580	11580	11580	249
273	20241021	153400	1144654670	11580	11580	11580	11580	0
274	20241021	153300	1144654670	11580	11580	11580	11580	0
275	20241021	153200	1144654670	11580	11580	11580	11580	0
276	20241021	153100	1144654670	11580	11580	11580	11580	0
277	20241021	153000	1144654670	11580	11580	11580	11580	249
278	20241021	152900	1141771250	11550	11550	11550	11550	0
279	20241021	152800	1141771250	11550	11550	11550	11550	0
280	20241021	152700	1141771250	11550	11550	11550	11550	0
281	20241021	152600	1141771250	11550	11550	11550	11550	0
282	20241021	152500	1141771250	11550	11550	11550	11550	0
283	20241021	152400	1141771250	11550	11550	11550	11550	0
284	20241021	152300	1141771250	11550	11550	11550	11550	0
285	20241021	152200	1141771250	11550	11550	11550	11550	0
286	20241021	152100	1141771250	11550	11550	11550	11550	0
287	20241021	152000	1141771250	11550	11550	11550	11550	0
288	20241021	151900	1141771250	11550	11560	11560	11550	213
289	20241021	151800	1139309570	11570	11570	11570	11570	1
290	20241021	151700	1139298000	11570	11580	11580	11570	101
291	20241021	151600	1138129420	11600	11590	11600	11580	103
292	20241021	151500	1136934660	11600	11600	11600	11600	5
293	20241021	151400	1136876660	11600	11580	11600	11580	916
294	20241021	151300	1126269360	11580	11590	11590	11580	811
295	20241021	151200	1116875910	11590	11590	11590	11580	1034
296	20241021	151100	1104892280	11580	11580	11580	11580	50
297	20241021	151000	1104313280	11580	11580	11580	11580	58
298	20241021	150900	1103641640	11580	11580	11580	11580	11
299	20241021	150800	1103514260	11590	11580	11590	11580	130
300	20241021	150700	1102007670	11590	11590	11590	11590	0
301	20241021	150600	1102007670	11590	11570	11590	11570	6
302	20241021	150500	1101938150	11590	11570	11590	11550	924
303	20241021	150400	1091261830	11570	11570	11570	11570	3
304	20241021	150300	1091227120	11570	11580	11580	11570	347
305	20241021	150200	1087212310	11580	11580	11580	11580	0
306	20241021	150100	1087212310	11580	11580	11580	11580	20
307	20241021	150000	1086980710	11580	11580	11580	11580	0
308	20241021	145900	1086980710	11580	11570	11580	11560	248
309	20241021	145800	1084112220	11570	11570	11600	11570	293
310	20241021	145700	1080718300	11570	11570	11570	11570	0
311	20241021	145600	1080718300	11570	11550	11570	11550	20
312	20241021	145500	1080487240	11550	11550	11550	11550	0
313	20241021	145400	1080487240	11550	11560	11560	11550	61
314	20241021	145300	1079782680	11580	11570	11580	11570	36
315	20241021	145200	1079366130	11580	11560	11580	11560	239
316	20241021	145100	1076601780	11560	11560	11560	11560	20
317	20241021	145000	1076370580	11560	11570	11570	11560	308
318	20241021	144900	1072807800	11570	11570	11570	11570	0
319	20241021	144800	1072807800	11570	11570	11570	11570	18
320	20241021	144700	1072599540	11580	11580	11580	11580	32
321	20241021	144600	1072228980	11590	11590	11590	11590	0
322	20241021	144500	1072228980	11590	11560	11590	11560	53
323	20241021	144400	1071616230	11580	11580	11580	11580	0
324	20241021	144300	1071616230	11580	11570	11580	11570	102
325	20241021	144200	1070436070	11570	11580	11580	11570	963
326	20241021	144100	1059289290	11580	11580	11580	11580	14
327	20241021	144000	1059127170	11580	11580	11580	11580	44
328	20241021	143900	1058617650	11580	11580	11580	11580	51
329	20241021	143800	1058027070	11580	11580	11580	11580	0
330	20241021	143700	1058027070	11580	11580	11580	11580	128
331	20241021	143600	1056544830	11580	11580	11580	11580	0
332	20241021	143500	1056544830	11580	11580	11580	11580	0
333	20241021	143400	1056544830	11580	11580	11580	11580	0
334	20241021	143300	1056544830	11580	11580	11580	11580	460
335	20241021	143200	1051218030	11580	11580	11580	11580	13
336	20241021	143100	1051067490	11580	11580	11580	11580	57
337	20241021	143000	1050407430	11580	11590	11600	11580	19
338	20241021	142900	1050187250	11600	11600	11600	11600	0
339	20241021	142800	1050187250	11600	11590	11600	11580	75
340	20241021	142700	1049318000	11590	11590	11590	11590	27
341	20241021	142600	1049005070	11590	11590	11590	11590	222
342	20241021	142500	1046432090	11580	11580	11580	11580	1
343	20241021	142400	1046420510	11570	11560	11570	11560	109
344	20241021	142300	1045160380	11560	11570	11570	11560	210
345	20241021	142200	1042732770	11570	11570	11570	11570	60
346	20241021	142100	1042038570	11570	11580	11580	11570	100
347	20241021	142000	1040881430	11580	11590	11590	11580	301
348	20241021	141900	1037394340	11600	11600	11600	11600	529
349	20241021	141800	1031257940	11600	11600	11600	11600	0
350	20241021	141700	1031257940	11600	11600	11600	11600	0
351	20241021	141600	1031257940	11600	11600	11600	11600	0
352	20241021	141500	1031257940	11600	11630	11640	11600	501
353	20241021	141400	1025433820	11610	11610	11610	11610	0
354	20241021	141300	1025433820	11610	11640	11640	11610	48
355	20241021	141200	1024876510	11620	11610	11620	11610	414
356	20241021	141100	1020065960	11620	11620	11620	11620	0
357	20241021	141000	1020065960	11620	11620	11620	11620	626
358	20241021	140900	1012791840	11630	11630	11630	11630	0
359	20241021	140800	1012791840	11630	11630	11630	11630	61
360	20241021	140700	1012082410	11620	11620	11620	11620	0
361	20241021	140600	1012082410	11620	11620	11620	11620	7
362	20241021	140500	1012001070	11620	11620	11620	11620	8
363	20241021	140400	1011908110	11640	11640	11640	11640	1
364	20241021	140300	1011896470	11620	11660	11660	11620	2
365	20241021	140200	1011873190	11650	11610	11660	11610	97
366	20241021	140100	1010743200	11660	11600	11660	11600	532
367	20241021	140000	1004561630	11620	11610	11620	11590	51
368	20241021	135900	1003969830	11610	11610	11640	11610	1345
369	20241021	135800	988326830	11640	11640	11640	11640	0
370	20241021	135700	988326830	11640	11600	11640	11600	24
371	20241021	135600	988047510	11630	11590	11630	11580	12
372	20241021	135500	987908120	11630	11600	11630	11600	4
373	20241021	135400	987861660	11630	11600	11630	11600	35
374	20241021	135300	987455630	11640	11570	11640	11570	552
375	20241021	135200	981037510	11570	11590	11600	11570	253
376	20241021	135100	978106340	11600	11590	11600	11580	72
377	20241021	135000	977272110	11580	11580	11580	11580	36
378	20241021	134900	976855230	11580	11580	11580	11580	100
379	20241021	134800	975697230	11590	11600	11600	11580	587
380	20241021	134700	968896390	11600	11600	11600	11600	0
381	20241021	134600	968896390	11600	11600	11600	11600	150
382	20241021	134500	967156390	11600	11600	11600	11600	150
383	20241021	134400	965416390	11600	11610	11610	11590	641
384	20241021	134300	957975480	11620	11610	11630	11610	132
385	20241021	134200	956442440	11610	11610	11610	11610	242
386	20241021	134100	953632820	11610	11620	11620	11610	483
387	20241021	134000	948024190	11620	11620	11620	11620	9
388	20241021	133900	947919610	11610	11600	11610	11600	254
389	20241021	133800	944972510	11600	11600	11600	11600	1
390	20241021	133700	944960910	11600	11600	11600	11600	0
391	20241021	133600	944960910	11600	11600	11600	11600	0
392	20241021	133500	944960910	11600	11610	11630	11600	48
393	20241021	133400	944403350	11630	11600	11630	11580	929
394	20241021	133300	933638990	11610	11610	11630	11610	52
395	20241021	133200	933035250	11600	11580	11600	11580	165
396	20241021	133100	931121450	11580	11590	11590	11580	90
397	20241021	133000	930079190	11590	11590	11590	11590	4
398	20241021	132900	930032830	11600	11600	11600	11600	87
399	20241021	132800	929023630	11600	11600	11600	11600	127
400	20241021	132700	927550430	11620	11590	11620	11590	248
401	20241021	132600	924674040	11580	11580	11580	11580	0
402	20241021	132500	924674040	11580	11580	11580	11580	5
403	20241021	132400	924616140	11620	11600	11620	11600	69
404	20241021	132300	923815720	11600	11600	11600	11600	4
405	20241021	132200	923769320	11590	11590	11590	11590	0
406	20241021	132100	923769320	11590	11590	11590	11590	1
407	20241021	132000	923757730	11580	11560	11580	11560	237
408	20241021	131900	921017270	11550	11550	11550	11550	51
409	20241021	131800	920428220	11550	11570	11570	11540	270
410	20241021	131700	917307510	11580	11580	11580	11580	16
411	20241021	131600	917122230	11590	11590	11590	11590	0
412	20241021	131500	917122230	11590	11590	11590	11590	0
413	20241021	131400	917122230	11590	11590	11590	11590	0
414	20241021	131300	917122230	11590	11570	11590	11560	491
415	20241021	131200	911441350	11550	11530	11550	11530	229
416	20241021	131100	908798960	11540	11540	11540	11540	0
417	20241021	131000	908798960	11540	11540	11540	11540	520
418	20241021	130900	902798160	11540	11540	11540	11540	7
419	20241021	130800	902717380	11540	11560	11560	11540	1313
420	20241021	130700	887539520	11560	11590	11590	11550	1720
421	20241021	130600	867658400	11610	11600	11610	11600	14
422	20241021	130500	867495870	11610	11610	11610	11600	48
423	20241021	130400	866939020	11640	11640	11640	11640	1
424	20241021	130300	866927380	11640	11620	11640	11610	585
425	20241021	130200	860130410	11610	11610	11650	11610	172
426	20241021	130100	858133450	11610	11580	11610	11570	1604
427	20241021	130000	839554260	11570	11570	11570	11570	169
428	20241021	125900	837598930	11560	11570	11570	11550	884
429	20241021	125800	827385500	11560	11570	11590	11550	2480
430	20241021	125700	798736400	11590	11590	11600	11570	174
431	20241021	125600	796719460	11570	11600	11600	11560	272
432	20241021	125500	793569940	11600	11610	11610	11600	49
433	20241021	125400	793001260	11610	11610	11610	11610	24
434	20241021	125300	792722620	11600	11610	11610	11600	798
435	20241021	125200	783465700	11650	11650	11650	11650	0
436	20241021	125100	783465700	11650	11640	11650	11580	1779
437	20241021	125000	762775190	11640	11640	11640	11640	396
438	20241021	124900	758165750	11640	11630	11640	11630	633
439	20241021	124800	750797640	11640	11620	11640	11620	533
440	20241021	124700	744598560	11640	11620	11640	11620	2
441	20241021	124600	744575300	11640	11610	11640	11610	2
442	20241021	124500	744552050	11640	11600	11640	11600	41
443	20241021	124400	744076410	11590	11590	11590	11590	67
444	20241021	124300	743299880	11590	11590	11590	11590	10
445	20241021	124200	743183980	11620	11620	11620	11620	0
446	20241021	124100	743183980	11620	11660	11670	11570	34
447	20241021	124000	742788630	11690	11690	11690	11690	0
448	20241021	123900	742788630	11690	11600	11690	11600	1345
449	20241021	123800	727096720	11610	11610	11630	11610	344
450	20241021	123700	723096910	11600	11620	11620	11600	5
451	20241021	123600	723038850	11630	11630	11630	11630	311
452	20241021	123500	719421920	11630	11610	11630	11610	360
453	20241021	123400	715238440	11600	11600	11600	11600	0
454	20241021	123300	715238440	11600	11580	11600	11580	437
455	20241021	123200	710175240	11580	11580	11580	11580	4
456	20241021	123100	710128920	11570	11540	11570	11540	518
457	20241021	123000	704140440	11560	11550	11560	11530	452
458	20241021	122900	698920320	11550	11550	11550	11550	0
459	20241021	122800	698920320	11550	11550	11550	11550	93
460	20241021	122700	697846170	11560	11560	11560	11560	0
461	20241021	122600	697846170	11560	11560	11560	11550	130
462	20241021	122500	696343380	11560	11560	11560	11560	45
463	20241021	122400	695823180	11580	11580	11580	11580	1
464	20241021	122300	695811600	11560	11550	11560	11550	49
465	20241021	122200	695245180	11550	11550	11550	11550	0
466	20241021	122100	695245180	11550	11550	11550	11550	0
467	20241021	122000	695245180	11550	11550	11550	11550	179
468	20241021	121900	693177730	11540	11540	11540	11540	84
469	20241021	121800	692208370	11550	11550	11550	11550	51
470	20241021	121700	691619320	11550	11550	11550	11550	10
471	20241021	121600	691503820	11560	11550	11560	11550	17
472	20241021	121500	691307450	11560	11560	11560	11530	171
473	20241021	121400	689330720	11620	11620	11620	11620	0
474	20241021	121300	689330720	11620	11620	11620	11620	1
475	20241021	121200	689319100	11630	11570	11630	11570	8
476	20241021	121100	689226120	11630	11570	11630	11570	121
477	20241021	121000	687826090	11560	11560	11560	11560	0
478	20241021	120900	687826090	11560	11590	11590	11560	391
479	20241021	120800	683298020	11590	11600	11600	11590	145
480	20241021	120700	681616230	11620	11620	11620	11620	1
481	20241021	120600	681604610	11610	11610	11620	11610	12
482	20241021	120500	681465280	11610	11600	11610	11600	95
483	20241021	120400	680363260	11610	11600	11620	11600	226
484	20241021	120300	677739440	11610	11610	11610	11610	0
485	20241021	120200	677739440	11610	11610	11610	11610	175
486	20241021	120100	675707690	11620	11640	11640	11620	1143
487	20241021	120000	662412860	11640	11650	11650	11640	77
488	20241021	115900	661515970	11650	11650	11650	11650	50
489	20241021	115800	660933470	11650	11660	11660	11650	6
490	20241021	115700	660863520	11650	11650	11650	11650	50
491	20241021	115600	660281020	11650	11650	11650	11650	451
492	20241021	115500	655026870	11660	11650	11660	11650	214
493	20241021	115400	652533760	11650	11650	11650	11650	126
494	20241021	115300	651065860	11660	11650	11660	11650	336
495	20241021	115200	647151450	11640	11630	11640	11630	138
496	20241021	115100	645545200	11630	11620	11630	11620	71
497	20241021	115000	644720170	11630	11640	11640	11620	508
498	20241021	114900	638807870	11640	11640	11640	11640	33
499	20241021	114800	638423750	11640	11640	11640	11640	149
500	20241021	114700	636689390	11620	11630	11640	11620	4
501	20241021	114600	636642860	11640	11640	11640	11620	513
502	20241021	114500	630674530	11640	11640	11670	11640	470
503	20241021	114400	625203690	11640	11660	11680	11640	268
504	20241021	114300	622083850	11660	11660	11670	11660	223
505	20241021	114200	619481480	11670	11640	11670	11640	325
506	20241021	114100	615691990	11660	11640	11660	11640	8
507	20241021	114000	615598770	11650	11640	11650	11630	42
508	20241021	113900	615109640	11650	11640	11650	11640	53
509	20241021	113800	614492700	11650	11640	11650	11640	27
510	20241021	113700	614178260	11640	11640	11640	11640	100
511	20241021	113600	613014260	11640	11630	11640	11630	159
512	20241021	113500	611164590	11630	11620	11650	11620	70
513	20241021	113400	610350480	11620	11620	11620	11620	15
514	20241021	113300	610176180	11630	11630	11630	11630	81
515	20241021	113200	609234150	11630	11610	11640	11600	228
516	20241021	113100	606586790	11640	11620	11650	11620	799
517	20241021	113000	597298330	11620	11620	11630	11610	214
518	20241021	112900	594813370	11620	11570	11630	11570	1771
519	20241021	112800	574289500	11560	11540	11560	11520	7305
520	20241021	112700	489987670	11540	11540	11540	11540	10
521	20241021	112600	489872270	11540	11540	11540	11540	2
522	20241021	112500	489849190	11550	11520	11560	11520	181
523	20241021	112400	487759470	11510	11510	11510	11510	22
524	20241021	112300	487506250	11500	11490	11510	11490	3
525	20241021	112200	487471750	11480	11480	11480	11480	9
526	20241021	112100	487368430	11480	11480	11480	11480	201
527	20241021	112000	485060950	11480	11480	11480	11480	0
528	20241021	111900	485060950	11480	11480	11480	11480	17
529	20241021	111800	484865790	11480	11480	11480	11480	3
530	20241021	111700	484831350	11500	11500	11500	11500	9
531	20241021	111600	484727850	11510	11510	11510	11510	0
532	20241021	111500	484727850	11510	11510	11510	11510	21
533	20241021	111400	484486140	11510	11510	11510	11510	0
534	20241021	111300	484486140	11510	11510	11510	11510	0
535	20241021	111200	484486140	11510	11510	11510	11510	2
536	20241021	111100	484463120	11510	11510	11510	11500	102
537	20241021	111000	483289110	11490	11490	11490	11490	1
538	20241021	110900	483277620	11510	11510	11510	11510	0
539	20241021	110800	483277620	11510	11510	11510	11510	3
540	20241021	110700	483243090	11520	11520	11520	11490	4
541	20241021	110600	483197040	11480	11470	11480	11470	29
542	20241021	110500	482864130	11480	11500	11500	11480	5
543	20241021	110400	482806690	11490	11510	11510	11490	2629
544	20241021	110300	452547370	11520	11530	11530	11520	1038
545	20241021	110200	440583540	11520	11530	11530	11520	183
546	20241021	110100	438474870	11520	11500	11520	11500	514
547	20241021	110000	432554530	11500	11500	11520	11500	200
548	20241021	105900	430254510	11490	11480	11490	11480	3
549	20241021	105800	430220050	11480	11480	11490	11480	164
550	20241021	105700	428337320	11480	11480	11480	11470	274
551	20241021	105600	425191810	11490	11490	11490	11490	162
552	20241021	105500	423330430	11490	11490	11490	11490	50
553	20241021	105400	422755930	11500	11500	11500	11500	13
554	20241021	105300	422606430	11500	11500	11510	11490	97
555	20241021	105200	421490930	11500	11400	11500	11400	194
556	20241021	105100	419264710	11340	11440	11540	11340	4072
557	20241021	105000	372594960	11420	11410	11440	11400	95
558	20241021	104900	371509160	11430	11410	11430	11400	46
559	20241021	104800	370984450	11430	11390	11430	11390	407
560	20241021	104700	366336620	11430	11430	11430	11430	0
561	20241021	104600	366336620	11430	11420	11430	11390	741
562	20241021	104500	357890350	11420	11410	11420	11410	52
563	20241021	104400	357296520	11430	11430	11430	11430	0
564	20241021	104300	357296520	11430	11430	11430	11430	99
565	20241021	104200	356164950	11440	11440	11440	11440	0
566	20241021	104100	356164950	11440	11430	11440	11430	13
567	20241021	104000	356016350	11430	11420	11440	11420	12
568	20241021	103900	355879190	11430	11440	11440	11410	1173
569	20241021	103800	342485240	11460	11460	11460	11460	43
570	20241021	103700	341992460	11460	11450	11460	11450	289
571	20241021	103600	338680530	11450	11450	11450	11450	88
572	20241021	103500	337672930	11450	11450	11450	11450	10
573	20241021	103400	337558430	11450	11450	11450	11450	56
574	20241021	103300	336917230	11450	11460	11470	11450	36
575	20241021	103200	336504680	11460	11460	11460	11460	61
576	20241021	103100	335805620	11460	11470	11470	11460	105
577	20241021	103000	334602310	11460	11460	11460	11460	209
578	20241021	102900	332207170	11460	11460	11460	11460	50
579	20241021	102800	331634170	11450	11460	11460	11450	72
580	20241021	102700	330809720	11460	11430	11460	11430	248
581	20241021	102600	327970970	11440	11440	11440	11440	0
582	20241021	102500	327970970	11440	11440	11440	11420	103
583	20241021	102400	326794650	11450	11450	11450	11450	0
584	20241021	102300	326794650	11450	11450	11450	11430	202
585	20241021	102200	324482570	11450	11440	11450	11430	46
586	20241021	102100	323956110	11440	11430	11450	11430	588
587	20241021	102000	317229400	11440	11430	11440	11430	104
588	20241021	101900	316039670	11440	11420	11440	11420	260
589	20241021	101800	313066820	11430	11420	11440	11420	55
590	20241021	101700	312438680	11420	11390	11420	11390	421
591	20241021	101600	307633870	11410	11400	11410	11400	29
592	20241021	101500	307303090	11410	11380	11420	11380	1009
593	20241021	101400	295796960	11380	11370	11380	11370	11
594	20241021	101300	295671790	11380	11330	11380	11330	196
595	20241021	101200	293449120	11310	11310	11310	11310	0
596	20241021	101100	293449120	11310	11310	11310	11310	0
597	20241021	101000	293449120	11310	11330	11330	11310	115
598	20241021	100900	292148190	11310	11330	11340	11310	58
599	20241021	100800	291491520	11340	11320	11340	11320	3
600	20241021	100700	291457540	11320	11320	11320	11320	1
601	20241021	100600	291446220	11310	11320	11320	11310	191
602	20241021	100500	289284240	11320	11320	11320	11320	1
603	20241021	100400	289272920	11340	11330	11340	11330	22
604	20241021	100300	289023580	11320	11320	11320	11320	30
605	20241021	100200	288683980	11310	11310	11310	11300	1269
606	20241021	100100	274334230	11320	11320	11320	11320	18
607	20241021	100000	274130470	11320	11350	11350	11320	458
608	20241021	095900	268937570	11340	11350	11380	11340	86
609	20241021	095800	267960750	11380	11350	11380	11340	126
610	20241021	095700	266528570	11350	11340	11350	11340	2
611	20241021	095600	266505880	11330	11330	11330	11330	1
612	20241021	095500	266494550	11340	11340	11340	11320	218
613	20241021	095400	264024290	11340	11340	11340	11340	87
614	20241021	095300	263037710	11340	11370	11370	11340	431
615	20241021	095200	258146260	11380	11380	11380	11380	18
616	20241021	095100	257941420	11380	11380	11380	11380	10
617	20241021	095000	257827620	11380	11380	11380	11380	2
618	20241021	094900	257804860	11400	11400	11400	11400	46
619	20241021	094800	257280460	11410	11410	11410	11410	52
620	20241021	094700	256687140	11410	11420	11420	11410	164
621	20241021	094600	254815100	11420	11380	11420	11380	418
622	20241021	094500	250050860	11400	11390	11400	11370	92
623	20241021	094400	249003440	11380	11360	11380	11360	53
624	20241021	094300	248400800	11360	11370	11370	11360	21
625	20241021	094200	248162140	11370	11370	11370	11350	265
626	20241021	094100	245152640	11380	11370	11380	11370	2
627	20241021	094000	245129890	11390	11380	11390	11350	170
628	20241021	093900	243196850	11390	11400	11420	11390	258
629	20241021	093800	240255990	11420	11310	11420	11310	1219
630	20241021	093700	226394300	11300	11300	11330	11300	723
631	20241021	093600	218218140	11300	11260	11300	11250	1404
632	20241021	093500	202383450	11260	11260	11260	11250	342
633	20241021	093400	198533530	11270	11260	11270	11260	104
634	20241021	093300	197362470	11270	11260	11270	11260	4
635	20241021	093200	197317400	11270	11270	11270	11260	13
636	20241021	093100	197170900	11270	11260	11280	11260	121
637	20241021	093000	195807230	11270	11250	11270	11250	42
638	20241021	092900	195334230	11280	11280	11280	11280	0
639	20241021	092800	195334230	11280	11280	11280	11280	10
640	20241021	092700	195221430	11280	11250	11290	11230	1010
641	20241021	092600	183854100	11260	11260	11270	11260	31
642	20241021	092500	183504970	11260	11250	11260	11250	6
643	20241021	092400	183437460	11240	11260	11260	11220	931
644	20241021	092300	172973260	11260	11260	11280	11260	10
645	20241021	092200	172860640	11280	11250	11280	11250	638
646	20241021	092100	165683110	11250	11280	11290	11250	157
647	20241021	092000	163916040	11290	11280	11290	11280	229
648	20241021	091900	161330930	11290	11250	11290	11250	159
649	20241021	091800	159538510	11250	11260	11260	11250	949
650	20241021	091700	148862250	11240	11280	11280	11230	524
651	20241021	091600	142955780	11290	11240	11290	11240	288
652	20241021	091500	139711490	11250	11210	11270	11210	360
653	20241021	091400	135658100	11260	11240	11260	11210	1821
654	20241021	091300	115231130	11280	11290	11300	11230	610
655	20241021	091200	108362460	11310	11290	11310	11290	353
656	20241021	091100	104373810	11290	11270	11300	11270	479
657	20241021	091000	98970950	11240	11220	11270	11220	1399
658	20241021	090900	83238390	11190	11230	11230	11190	663
659	20241021	090800	75805650	11230	11230	11260	11230	368
660	20241021	090700	71665100	11250	11210	11250	11210	413
661	20241021	090600	67023700	11210	11280	11280	11210	1721
662	20241021	090500	47662340	11270	11290	11290	11270	599
663	20241021	090400	40903170	11290	11310	11330	11290	448
664	20241021	090300	35834750	11330	11330	11360	11310	197
665	20241021	090200	33603270	11330	11400	11400	11330	529
666	20241021	090100	27592200	11400	11360	11400	11360	101
667	20241021	090000	26444800	11360	11320	11360	11320	2120