KissMeData/181710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203600	796768050	15820	15820	15820	15820	3366
3	20241022	203500	796768050	15820	15820	15820	15820	0
4	20241022	203400	796768050	15820	15820	15820	15820	0
5	20241022	203300	796768050	15820	15820	15820	15820	0
6	20241022	203200	796768050	15820	15820	15820	15820	0
7	20241022	203100	796768050	15820	15820	15820	15820	0
8	20241022	203000	796768050	15820	15820	15820	15820	0
9	20241022	202900	796768050	15820	15820	15820	15820	0
10	20241022	202800	796768050	15820	15820	15820	15820	0
11	20241022	202700	796768050	15820	15820	15820	15820	0
12	20241022	202600	796768050	15820	15820	15820	15820	0
13	20241022	202500	796768050	15820	15820	15820	15820	0
14	20241022	202400	796768050	15820	15820	15820	15820	0
15	20241022	202300	796768050	15820	15820	15820	15820	0
16	20241022	202200	796768050	15820	15820	15820	15820	0
17	20241022	202100	796768050	15820	15820	15820	15820	0
18	20241022	202000	796768050	15820	15820	15820	15820	0
19	20241022	201900	796768050	15820	15820	15820	15820	0
20	20241022	201800	796768050	15820	15820	15820	15820	0
21	20241022	201700	796768050	15820	15820	15820	15820	0
22	20241022	201600	796768050	15820	15820	15820	15820	0
23	20241022	201500	796768050	15820	15820	15820	15820	0
24	20241022	201400	796768050	15820	15820	15820	15820	0
25	20241022	201300	796768050	15820	15820	15820	15820	0
26	20241022	201200	796768050	15820	15820	15820	15820	0
27	20241022	201100	796768050	15820	15820	15820	15820	0
28	20241022	201000	796768050	15820	15820	15820	15820	0
29	20241022	200900	796768050	15820	15820	15820	15820	0
30	20241022	200800	796768050	15820	15820	15820	15820	0
31	20241022	200700	796768050	15820	15820	15820	15820	0
32	20241022	200600	796768050	15820	15820	15820	15820	3366
33	20241022	200500	796768050	15820	15820	15820	15820	0
34	20241022	200400	796768050	15820	15820	15820	15820	0
35	20241022	200300	796768050	15820	15820	15820	15820	0
36	20241022	200200	796768050	15820	15820	15820	15820	0
37	20241022	200100	796768050	15820	15820	15820	15820	0
38	20241022	200000	796768050	15820	15820	15820	15820	0
39	20241022	195900	796768050	15820	15820	15820	15820	0
40	20241022	195800	796768050	15820	15820	15820	15820	0
41	20241022	195700	796768050	15820	15820	15820	15820	0
42	20241022	195600	796768050	15820	15820	15820	15820	0
43	20241022	195500	796768050	15820	15820	15820	15820	0
44	20241022	195400	796768050	15820	15820	15820	15820	0
45	20241022	195300	796768050	15820	15820	15820	15820	0
46	20241022	195200	796768050	15820	15820	15820	15820	0
47	20241022	195100	796768050	15820	15820	15820	15820	0
48	20241022	195000	796768050	15820	15820	15820	15820	0
49	20241022	194900	796768050	15820	15820	15820	15820	0
50	20241022	194800	796768050	15820	15820	15820	15820	0
51	20241022	194700	796768050	15820	15820	15820	15820	0
52	20241022	194600	796768050	15820	15820	15820	15820	0
53	20241022	194500	796768050	15820	15820	15820	15820	0
54	20241022	194400	796768050	15820	15820	15820	15820	0
55	20241022	194300	796768050	15820	15820	15820	15820	0
56	20241022	194200	796768050	15820	15820	15820	15820	0
57	20241022	194100	796768050	15820	15820	15820	15820	0
58	20241022	194000	796768050	15820	15820	15820	15820	0
59	20241022	193900	796768050	15820	15820	15820	15820	0
60	20241022	193800	796768050	15820	15820	15820	15820	0
61	20241022	193700	796768050	15820	15820	15820	15820	0
62	20241022	193600	796768050	15820	15820	15820	15820	3366
63	20241022	193500	796768050	15820	15820	15820	15820	0
64	20241022	193400	796768050	15820	15820	15820	15820	0
65	20241022	193300	796768050	15820	15820	15820	15820	0
66	20241022	193200	796768050	15820	15820	15820	15820	0
67	20241022	193100	796768050	15820	15820	15820	15820	0
68	20241022	193000	796768050	15820	15820	15820	15820	0
69	20241022	192900	796768050	15820	15820	15820	15820	0
70	20241022	192800	796768050	15820	15820	15820	15820	0
71	20241022	192700	796768050	15820	15820	15820	15820	0
72	20241022	192600	796768050	15820	15820	15820	15820	0
73	20241022	192500	796768050	15820	15820	15820	15820	0
74	20241022	192400	796768050	15820	15820	15820	15820	0
75	20241022	192300	796768050	15820	15820	15820	15820	0
76	20241022	192200	796768050	15820	15820	15820	15820	0
77	20241022	192100	796768050	15820	15820	15820	15820	0
78	20241022	192000	796768050	15820	15820	15820	15820	0
79	20241022	191900	796768050	15820	15820	15820	15820	0
80	20241022	191800	796768050	15820	15820	15820	15820	0
81	20241022	191700	796768050	15820	15820	15820	15820	0
82	20241022	191600	796768050	15820	15820	15820	15820	0
83	20241022	191500	796768050	15820	15820	15820	15820	0
84	20241022	191400	796768050	15820	15820	15820	15820	0
85	20241022	191300	796768050	15820	15820	15820	15820	0
86	20241022	191200	796768050	15820	15820	15820	15820	0
87	20241022	191100	796768050	15820	15820	15820	15820	0
88	20241022	191000	796768050	15820	15820	15820	15820	0
89	20241022	190900	796768050	15820	15820	15820	15820	0
90	20241022	190800	796768050	15820	15820	15820	15820	0
91	20241022	190700	796768050	15820	15820	15820	15820	0
92	20241022	190600	796768050	15820	15820	15820	15820	3366
93	20241022	190500	796768050	15820	15820	15820	15820	0
94	20241022	190400	796768050	15820	15820	15820	15820	0
95	20241022	190300	796768050	15820	15820	15820	15820	0
96	20241022	190200	796768050	15820	15820	15820	15820	0
97	20241022	190100	796768050	15820	15820	15820	15820	0
98	20241022	190000	796768050	15820	15820	15820	15820	0
99	20241022	185900	796768050	15820	15820	15820	15820	0
100	20241022	185800	796768050	15820	15820	15820	15820	0
101	20241022	185700	796768050	15820	15820	15820	15820	0
102	20241022	185600	796768050	15820	15820	15820	15820	0
103	20241022	185500	796768050	15820	15820	15820	15820	0
104	20241022	185400	796768050	15820	15820	15820	15820	0
105	20241022	185300	796768050	15820	15820	15820	15820	0
106	20241022	185200	796768050	15820	15820	15820	15820	0
107	20241022	185100	796768050	15820	15820	15820	15820	0
108	20241022	185000	796768050	15820	15820	15820	15820	0
109	20241022	184900	796768050	15820	15820	15820	15820	0
110	20241022	184800	796768050	15820	15820	15820	15820	0
111	20241022	184700	796768050	15820	15820	15820	15820	0
112	20241022	184600	796768050	15820	15820	15820	15820	0
113	20241022	184500	796768050	15820	15820	15820	15820	0
114	20241022	184400	796768050	15820	15820	15820	15820	0
115	20241022	184300	796768050	15820	15820	15820	15820	0
116	20241022	184200	796768050	15820	15820	15820	15820	0
117	20241022	184100	796768050	15820	15820	15820	15820	0
118	20241022	184000	796768050	15820	15820	15820	15820	0
119	20241022	183900	796768050	15820	15820	15820	15820	0
120	20241022	183800	796768050	15820	15820	15820	15820	0
121	20241022	183700	796768050	15820	15820	15820	15820	0
122	20241022	183600	796768050	15820	15820	15820	15820	3366
123	20241022	183500	796768050	15820	15820	15820	15820	0
124	20241022	183400	796768050	15820	15820	15820	15820	0
125	20241022	183300	796768050	15820	15820	15820	15820	0
126	20241022	183200	796768050	15820	15820	15820	15820	0
127	20241022	183100	796768050	15820	15820	15820	15820	0
128	20241022	183000	796768050	15820	15820	15820	15820	0
129	20241022	182900	796768050	15820	15820	15820	15820	0
130	20241022	182800	796768050	15820	15820	15820	15820	0
131	20241022	182700	796768050	15820	15820	15820	15820	0
132	20241022	182600	796768050	15820	15820	15820	15820	0
133	20241022	182500	796768050	15820	15820	15820	15820	0
134	20241022	182400	796768050	15820	15820	15820	15820	0
135	20241022	182300	796768050	15820	15820	15820	15820	0
136	20241022	182200	796768050	15820	15820	15820	15820	0
137	20241022	182100	796768050	15820	15820	15820	15820	0
138	20241022	182000	796768050	15820	15820	15820	15820	0
139	20241022	181900	796768050	15820	15820	15820	15820	0
140	20241022	181800	796768050	15820	15820	15820	15820	0
141	20241022	181700	796768050	15820	15820	15820	15820	0
142	20241022	181600	796768050	15820	15820	15820	15820	0
143	20241022	181500	796768050	15820	15820	15820	15820	0
144	20241022	181400	796768050	15820	15820	15820	15820	0
145	20241022	181300	796768050	15820	15820	15820	15820	0
146	20241022	181200	796768050	15820	15820	15820	15820	0
147	20241022	181100	796768050	15820	15820	15820	15820	0
148	20241022	181000	796768050	15820	15820	15820	15820	0
149	20241022	180900	796768050	15820	15820	15820	15820	0
150	20241022	180800	796768050	15820	15820	15820	15820	0
151	20241022	180700	796768050	15820	15820	15820	15820	0
152	20241022	180600	796768050	15820	15820	15820	15820	3366
153	20241022	180500	796768050	15820	15820	15820	15820	0
154	20241022	180400	796768050	15820	15820	15820	15820	0
155	20241022	180300	796768050	15820	15820	15820	15820	0
156	20241022	180200	796768050	15820	15820	15820	15820	0
157	20241022	180100	796768050	15820	15820	15820	15820	0
158	20241022	180000	796768050	15820	15820	15820	15820	0
159	20241022	175900	796768050	15820	15820	15820	15820	0
160	20241022	175800	796768050	15820	15820	15820	15820	0
161	20241022	175700	796768050	15820	15820	15820	15820	0
162	20241022	175600	796768050	15820	15820	15820	15820	0
163	20241022	175500	796768050	15820	15820	15820	15820	0
164	20241022	175400	796768050	15820	15820	15820	15820	0
165	20241022	175300	796768050	15820	15820	15820	15820	0
166	20241022	175200	796768050	15820	15820	15820	15820	0
167	20241022	175100	796768050	15820	15820	15820	15820	0
168	20241022	175000	796768050	15820	15820	15820	15820	0
169	20241022	174900	796768050	15820	15820	15820	15820	0
170	20241022	174800	796768050	15820	15820	15820	15820	0
171	20241022	174700	796768050	15820	15820	15820	15820	0
172	20241022	174600	796768050	15820	15820	15820	15820	0
173	20241022	174500	796768050	15820	15820	15820	15820	0
174	20241022	174400	796768050	15820	15820	15820	15820	0
175	20241022	174300	796768050	15820	15820	15820	15820	0
176	20241022	174200	796768050	15820	15820	15820	15820	0
177	20241022	174100	796768050	15820	15820	15820	15820	0
178	20241022	174000	796768050	15820	15820	15820	15820	0
179	20241022	173900	796768050	15820	15820	15820	15820	0
180	20241022	173800	796768050	15820	15820	15820	15820	0
181	20241022	173700	796768050	15820	15820	15820	15820	0
182	20241022	173600	796768050	15820	15820	15820	15820	3366
183	20241022	173500	796768050	15820	15820	15820	15820	0
184	20241022	173400	796768050	15820	15820	15820	15820	0
185	20241022	173300	796768050	15820	15820	15820	15820	0
186	20241022	173200	796768050	15820	15820	15820	15820	0
187	20241022	173100	796768050	15820	15820	15820	15820	0
188	20241022	173000	796768050	15820	15820	15820	15820	0
189	20241022	172900	796768050	15820	15820	15820	15820	0
190	20241022	172800	796768050	15820	15820	15820	15820	0
191	20241022	172700	796768050	15820	15820	15820	15820	0
192	20241022	172600	796768050	15820	15820	15820	15820	0
193	20241022	172500	796768050	15820	15820	15820	15820	0
194	20241022	172400	796768050	15820	15820	15820	15820	0
195	20241022	172300	796768050	15820	15820	15820	15820	0
196	20241022	172200	796768050	15820	15820	15820	15820	0
197	20241022	172100	796768050	15820	15820	15820	15820	0
198	20241022	172000	796768050	15820	15820	15820	15820	0
199	20241022	171900	796768050	15820	15820	15820	15820	0
200	20241022	171800	796768050	15820	15820	15820	15820	0
201	20241022	171700	796768050	15820	15820	15820	15820	0
202	20241022	171600	796768050	15820	15820	15820	15820	0
203	20241022	171500	796768050	15820	15820	15820	15820	0
204	20241022	171400	796768050	15820	15820	15820	15820	0
205	20241022	171300	796768050	15820	15820	15820	15820	0
206	20241022	171200	796768050	15820	15820	15820	15820	0
207	20241022	171100	796768050	15820	15820	15820	15820	0
208	20241022	171000	796768050	15820	15820	15820	15820	0
209	20241022	170900	796768050	15820	15820	15820	15820	0
210	20241022	170800	796768050	15820	15820	15820	15820	0
211	20241022	170700	796768050	15820	15820	15820	15820	0
212	20241022	170600	796768050	15820	15820	15820	15820	3366
213	20241022	170500	796768050	15820	15820	15820	15820	0
214	20241022	170400	796768050	15820	15820	15820	15820	0
215	20241022	170300	796768050	15820	15820	15820	15820	0
216	20241022	170200	796768050	15820	15820	15820	15820	0
217	20241022	170100	796768050	15820	15820	15820	15820	0
218	20241022	170000	796768050	15820	15820	15820	15820	0
219	20241022	165900	796768050	15820	15820	15820	15820	0
220	20241022	165800	796768050	15820	15820	15820	15820	0
221	20241022	165700	796768050	15820	15820	15820	15820	0
222	20241022	165600	796768050	15820	15820	15820	15820	0
223	20241022	165500	796768050	15820	15820	15820	15820	0
224	20241022	165400	796768050	15820	15820	15820	15820	0
225	20241022	165300	796768050	15820	15820	15820	15820	0
226	20241022	165200	796768050	15820	15820	15820	15820	0
227	20241022	165100	796768050	15820	15820	15820	15820	0
228	20241022	165000	796768050	15820	15820	15820	15820	0
229	20241022	164900	796768050	15820	15820	15820	15820	0
230	20241022	164800	796768050	15820	15820	15820	15820	0
231	20241022	164700	796768050	15820	15820	15820	15820	0
232	20241022	164600	796768050	15820	15820	15820	15820	0
233	20241022	164500	796768050	15820	15820	15820	15820	0
234	20241022	164400	796768050	15820	15820	15820	15820	0
235	20241022	164300	796768050	15820	15820	15820	15820	0
236	20241022	164200	796768050	15820	15820	15820	15820	0
237	20241022	164100	796768050	15820	15820	15820	15820	0
238	20241022	164000	796768050	15820	15820	15820	15820	0
239	20241022	163900	796768050	15820	15820	15820	15820	0
240	20241022	163800	796768050	15820	15820	15820	15820	0
241	20241022	163700	796768050	15820	15820	15820	15820	0
242	20241022	163600	796768050	15820	15820	15820	15820	3366
243	20241022	163500	796768050	15820	15820	15820	15820	0
244	20241022	163400	796768050	15820	15820	15820	15820	0
245	20241022	163300	796768050	15820	15820	15820	15820	0
246	20241022	163200	796768050	15820	15820	15820	15820	0
247	20241022	163100	796768050	15820	15820	15820	15820	0
248	20241022	163000	796768050	15820	15820	15820	15820	0
249	20241022	162900	796768050	15820	15820	15820	15820	0
250	20241022	162800	796768050	15820	15820	15820	15820	0
251	20241022	162700	796768050	15820	15820	15820	15820	0
252	20241022	162600	796768050	15820	15820	15820	15820	0
253	20241022	162500	796768050	15820	15820	15820	15820	0
254	20241022	162400	796768050	15820	15820	15820	15820	0
255	20241022	162300	796768050	15820	15820	15820	15820	0
256	20241022	162200	796768050	15820	15820	15820	15820	0
257	20241022	162100	796768050	15820	15820	15820	15820	0
258	20241022	162000	796768050	15820	15820	15820	15820	0
259	20241022	161900	796768050	15820	15820	15820	15820	0
260	20241022	161800	796768050	15820	15820	15820	15820	0
261	20241022	161700	796768050	15820	15820	15820	15820	0
262	20241022	161600	796768050	15820	15820	15820	15820	0
263	20241022	161500	796768050	15820	15820	15820	15820	0
264	20241022	161400	796768050	15820	15820	15820	15820	0
265	20241022	161300	796768050	15820	15820	15820	15820	0
266	20241022	161200	796768050	15820	15820	15820	15820	0
267	20241022	161100	796768050	15820	15820	15820	15820	0
268	20241022	161000	796768050	15820	15820	15820	15820	0
269	20241022	160900	796768050	15820	15820	15820	15820	0
270	20241022	160800	796768050	15820	15820	15820	15820	0
271	20241022	160700	796768050	15820	15820	15820	15820	0
272	20241022	160600	796768050	15820	15820	15820	15820	3366
273	20241022	160500	796768050	15820	15820	15820	15820	0
274	20241022	160400	796768050	15820	15820	15820	15820	0
275	20241022	160300	796768050	15820	15820	15820	15820	0
276	20241022	160200	796768050	15820	15820	15820	15820	0
277	20241022	160100	796768050	15820	15820	15820	15820	0
278	20241022	160000	796768050	15820	15820	15820	15820	0
279	20241022	155900	796768050	15820	15820	15820	15820	0
280	20241022	155800	796768050	15820	15820	15820	15820	0
281	20241022	155700	796768050	15820	15820	15820	15820	0
282	20241022	155600	796768050	15820	15820	15820	15820	0
283	20241022	155500	796768050	15820	15820	15820	15820	0
284	20241022	155400	796768050	15820	15820	15820	15820	0
285	20241022	155300	796768050	15820	15820	15820	15820	0
286	20241022	155200	796768050	15820	15820	15820	15820	0
287	20241022	155100	796768050	15820	15820	15820	15820	0
288	20241022	155000	796768050	15820	15820	15820	15820	0
289	20241022	154900	796768050	15820	15820	15820	15820	0
290	20241022	154800	796768050	15820	15820	15820	15820	0
291	20241022	154700	796768050	15820	15820	15820	15820	0
292	20241022	154600	796768050	15820	15820	15820	15820	0
293	20241022	154500	796768050	15820	15820	15820	15820	0
294	20241022	154400	796768050	15820	15820	15820	15820	0
295	20241022	154300	796768050	15820	15820	15820	15820	0
296	20241022	154200	796768050	15820	15820	15820	15820	0
297	20241022	154100	796768050	15820	15820	15820	15820	0
298	20241022	154000	796768050	15820	15820	15820	15820	0
299	20241022	153900	796768050	15820	15820	15820	15820	0
300	20241022	153800	796768050	15820	15820	15820	15820	0
301	20241022	153700	796768050	15820	15820	15820	15820	0
302	20241022	153600	796768050	15820	15820	15820	15820	3366
303	20241022	153500	796768050	15820	15820	15820	15820	0
304	20241022	153400	796768050	15820	15820	15820	15820	0
305	20241022	153300	796768050	15820	15820	15820	15820	0
306	20241022	153200	796768050	15820	15820	15820	15820	0
307	20241022	153100	796768050	15820	15820	15820	15820	0
308	20241022	153000	796768050	15820	15820	15820	15820	3366
309	20241022	152900	743517930	15860	15860	15860	15860	0
310	20241022	152800	743517930	15860	15860	15860	15860	0
311	20241022	152700	743517930	15860	15860	15860	15860	0
312	20241022	152600	743517930	15860	15860	15860	15860	0
313	20241022	152500	743517930	15860	15860	15860	15860	0
314	20241022	152400	743517930	15860	15860	15860	15860	0
315	20241022	152300	743517930	15860	15860	15860	15860	0
316	20241022	152200	743517930	15860	15860	15860	15860	0
317	20241022	152100	743517930	15860	15860	15860	15860	0
318	20241022	152000	743517930	15860	15860	15860	15860	0
319	20241022	151900	743517930	15860	15880	15880	15850	546
320	20241022	151800	734858380	15880	15870	15880	15860	156
321	20241022	151700	732384160	15870	15870	15880	15860	164
322	20241022	151600	729782230	15870	15870	15870	15870	5
323	20241022	151500	729702880	15860	15870	15870	15860	75
324	20241022	151400	728513320	15870	15870	15870	15870	52
325	20241022	151300	727688080	15860	15860	15860	15860	29
326	20241022	151200	727228140	15860	15860	15860	15860	28
327	20241022	151100	726784060	15870	15860	15870	15860	459
328	20241022	151000	719504310	15860	15850	15860	15840	295
329	20241022	150900	714828870	15850	15850	15850	15850	213
330	20241022	150800	711452820	15850	15850	15850	15850	254
331	20241022	150700	707426920	15850	15840	15850	15840	617
332	20241022	150600	697653630	15840	15840	15840	15840	116
333	20241022	150500	695816190	15840	15840	15840	15830	365
334	20241022	150400	690037230	15830	15850	15860	15830	3397
335	20241022	150300	636209990	15850	15860	15860	15850	615
336	20241022	150200	626456380	15870	15870	15870	15870	1
337	20241022	150100	626440510	15870	15870	15870	15870	116
338	20241022	150000	624599590	15870	15870	15870	15870	150
339	20241022	145900	622219090	15870	15860	15870	15860	320
340	20241022	145800	617140980	15850	15860	15870	15850	429
341	20241022	145700	610337040	15860	15860	15860	15860	148
342	20241022	145600	607989760	15860	15860	15860	15860	121
343	20241022	145500	606070700	15860	15860	15860	15850	294
344	20241022	145400	601408180	15850	15860	15870	15850	408
345	20241022	145300	594938410	15860	15860	15870	15860	285
346	20241022	145200	590418300	15860	15870	15870	15860	360
347	20241022	145100	584708450	15860	15850	15860	15850	296
348	20241022	145000	580015660	15850	15860	15860	15850	124
349	20241022	144900	578049730	15860	15860	15870	15850	407
350	20241022	144800	571594990	15870	15860	15870	15860	48
351	20241022	144700	570833680	15860	15860	15870	15860	336
352	20241022	144600	565504710	15860	15870	15870	15860	123
353	20241022	144500	563553910	15860	15870	15870	15860	154
354	20241022	144400	561111410	15870	15860	15870	15860	601
355	20241022	144300	551578520	15860	15870	15870	15860	130
356	20241022	144200	549515470	15880	15870	15880	15870	147
357	20241022	144100	547182560	15880	15870	15880	15870	190
358	20241022	144000	544165390	15870	15880	15880	15870	168
359	20241022	143900	541498990	15880	15880	15880	15870	103
360	20241022	143800	539863410	15880	15880	15890	15880	131
361	20241022	143700	537783060	15900	15880	15900	15880	256
362	20241022	143600	533716120	15880	15890	15890	15880	383
363	20241022	143500	527631760	15890	15900	15900	15890	546
364	20241022	143400	518955730	15900	15900	15900	15900	88
365	20241022	143300	517556530	15900	15900	15900	15900	121
366	20241022	143200	515632630	15910	15910	15910	15900	221
367	20241022	143100	512117710	15910	15910	15910	15900	285
368	20241022	143000	507585860	15910	15920	15920	15900	414
369	20241022	142900	501000220	15910	15910	15910	15910	95
370	20241022	142800	499488770	15910	15900	15910	15900	35
371	20241022	142700	498931970	15910	15920	15920	15910	3
372	20241022	142600	498884230	15900	15900	15900	15900	274
373	20241022	142500	494527630	15890	15890	15890	15890	146
374	20241022	142400	492207690	15880	15900	15900	15880	1453
375	20241022	142300	469117080	15900	15910	15920	15900	1065
376	20241022	142200	452174840	15920	15920	15930	15920	525
377	20241022	142100	443816470	15920	15930	15930	15920	88
378	20241022	142000	442415200	15930	15920	15930	15920	54
379	20241022	141900	441555010	15920	15930	15930	15920	137
380	20241022	141800	439372940	15930	15920	15930	15920	30
381	20241022	141700	438895330	15920	15920	15920	15920	61
382	20241022	141600	437924210	15920	15920	15920	15920	33
383	20241022	141500	437398850	15920	15930	15930	15920	5
384	20241022	141400	437319230	15930	15920	15930	15920	6
385	20241022	141300	437223700	15940	15930	15940	15920	241
386	20241022	141200	433385080	15930	15930	15930	15930	5
387	20241022	141100	433305430	15930	15930	15930	15930	37
388	20241022	141000	432716020	15940	15940	15940	15940	10
389	20241022	140900	432556620	15930	15930	15940	15930	106
390	20241022	140800	430868030	15940	15940	15940	15930	37
391	20241022	140700	430278560	15930	15930	15930	15930	8
392	20241022	140600	430151120	15930	15930	15930	15930	34
393	20241022	140500	429609500	15930	15930	15930	15930	3
394	20241022	140400	429561710	15930	15940	15940	15930	86
395	20241022	140300	428191720	15940	15930	15940	15930	33
396	20241022	140200	427666020	15930	15930	15930	15930	5
397	20241022	140100	427586370	15940	15930	15940	15930	43
398	20241022	140000	426901370	15930	15940	15940	15930	157
399	20241022	135900	424400220	15940	15940	15940	15940	7
400	20241022	135800	424288640	15930	15970	15970	15930	579
401	20241022	135700	415050890	15960	15960	15960	15960	5
402	20241022	135600	414971090	15960	15960	15960	15960	90
403	20241022	135500	413534690	15960	15960	15960	15960	29
404	20241022	135400	413071850	15960	15960	15960	15960	8
405	20241022	135300	412944170	15960	15960	15960	15960	29
406	20241022	135200	412481330	15970	15980	15980	15970	320
407	20241022	135100	407369340	15980	15980	15980	15980	33
408	20241022	135000	406842000	15980	15980	15980	15980	32
409	20241022	134900	406330640	15980	15980	15980	15980	118
410	20241022	134800	404445000	15980	15980	15980	15980	144
411	20241022	134700	402143880	15980	15980	15980	15980	5
412	20241022	134600	402063980	15980	15980	15990	15980	38
413	20241022	134500	401456730	15980	15980	15980	15980	28
414	20241022	134400	401009290	15980	15980	15980	15980	8
415	20241022	134300	400881450	15980	15980	15980	15980	584
416	20241022	134200	391549130	15980	15980	15990	15980	48
417	20241022	134100	390781690	15990	15990	15990	15990	18
418	20241022	134000	390493870	15980	15980	15990	15980	48
419	20241022	133900	389726710	15980	15990	15990	15980	59
420	20241022	133800	388783870	15980	15980	15980	15980	0
421	20241022	133700	388783870	15980	16000	16000	15980	80
422	20241022	133600	387504690	16000	16000	16000	16000	37
423	20241022	133500	386912690	15980	15980	15980	15980	62
424	20241022	133400	385921930	15980	16000	16000	15980	9
425	20241022	133300	385778040	15980	15980	15980	15980	3
426	20241022	133200	385730100	16010	15980	16010	15980	77
427	20241022	133100	384498280	15980	15980	15980	15980	55
428	20241022	133000	383619380	15980	15980	15980	15980	5
429	20241022	132900	383539480	15980	15980	15980	15980	8
430	20241022	132800	383411640	15980	15980	15980	15980	0
431	20241022	132700	383411640	15980	15980	15990	15980	32
432	20241022	132600	382900040	15980	15990	15990	15980	925
433	20241022	132500	368118490	15990	15990	15990	15990	8
434	20241022	132400	367990570	16020	15990	16020	15990	9
435	20241022	132300	367846590	16020	15980	16020	15980	66
436	20241022	132200	366791250	15980	15980	15980	15980	58
437	20241022	132100	365864410	15980	15980	15980	15980	13
438	20241022	132000	365656670	15980	15980	15980	15980	5
439	20241022	131900	365576770	15990	15980	15990	15980	97
440	20241022	131800	364025830	15990	15980	15990	15980	53
441	20241022	131700	363178880	15980	16000	16000	15980	6
442	20241022	131600	363082980	15980	15980	16000	15980	16
443	20241022	131500	362827280	15980	15980	15980	15980	5
444	20241022	131400	362747380	15980	15980	16000	15980	62
445	20241022	131300	361756600	16000	16000	16000	16000	0
446	20241022	131200	361756600	16000	16000	16000	15980	13
447	20241022	131100	361548760	16000	16000	16000	16000	52
448	20241022	131000	360716760	15990	16020	16020	15990	41
449	20241022	130900	360061080	15990	15990	15990	15990	57
450	20241022	130800	359149650	16020	16000	16020	16000	16
451	20241022	130700	358893620	15990	16010	16010	15990	38
452	20241022	130600	358285900	15990	15990	15990	15990	3
453	20241022	130500	358237930	16010	16010	16010	16010	57
454	20241022	130400	357325360	16010	15990	16010	15990	106
455	20241022	130300	355628460	15990	15990	15990	15990	0
456	20241022	130200	355628460	15990	15990	15990	15990	9
457	20241022	130100	355484550	16010	15990	16010	15990	54
458	20241022	130000	354621070	15990	16010	16010	15990	58
459	20241022	125900	353692650	15980	15980	15980	15980	14
460	20241022	125800	353468930	15970	15970	15970	15970	5
461	20241022	125700	353389080	15970	15980	15980	15970	62
462	20241022	125600	352398920	15980	15980	15980	15980	25
463	20241022	125500	351999420	15970	15970	15970	15970	13
464	20241022	125400	351791810	15980	15980	15980	15980	32
465	20241022	125300	351280450	15970	15970	15970	15970	14
466	20241022	125200	351056870	15970	15970	15970	15970	58
467	20241022	125100	350130610	15970	15970	15970	15970	3
468	20241022	125000	350082700	15970	15970	15970	15970	5
469	20241022	124900	350002850	15980	15980	15980	15970	86
470	20241022	124800	348628600	15970	15980	15980	15970	6
471	20241022	124700	348532770	15970	15970	15970	15970	73
472	20241022	124600	347366960	15970	15970	15970	15970	43
473	20241022	124500	346680250	15970	15980	15980	15970	164
474	20241022	124400	344059620	15980	15980	15980	15980	52
475	20241022	124300	343228660	15980	15980	15980	15980	8
476	20241022	124200	343100820	15990	15990	15990	15990	75
477	20241022	124100	341901570	15990	15990	15990	15990	12
478	20241022	124000	341709690	16010	15990	16010	15990	86
479	20241022	123900	340333990	15990	15990	15990	15990	3
480	20241022	123800	340286020	15990	15990	15990	15990	5
481	20241022	123700	340206070	15990	15990	15990	15990	5
482	20241022	123600	340126120	15990	15970	15990	15970	76
483	20241022	123500	338912130	15970	15980	15980	15970	15
484	20241022	123400	338672480	15970	15970	15970	15970	3
485	20241022	123300	338624570	15970	15970	15970	15970	5
486	20241022	123200	338544720	15970	15970	15970	15970	8
487	20241022	123100	338416960	15970	15970	15970	15970	52
488	20241022	123000	337586520	15990	16000	16000	15970	259
489	20241022	122900	333448620	15970	15970	15970	15970	0
490	20241022	122800	333448620	15970	15970	15970	15970	9
491	20241022	122700	333304890	15970	15970	15970	15970	64
492	20241022	122600	332282810	15970	15970	15970	15970	3
493	20241022	122500	332234900	15970	15990	15990	15970	36
494	20241022	122400	331659360	15970	15970	15970	15970	3
495	20241022	122300	331611450	15990	15970	15990	15970	67
496	20241022	122200	330541260	15970	15970	15970	15970	3
497	20241022	122100	330493350	15970	15990	15990	15970	15
498	20241022	122000	330253600	15970	15970	15970	15970	8
499	20241022	121900	330125840	15970	15970	15970	15970	53
500	20241022	121800	329279430	15970	15970	15970	15970	8
501	20241022	121700	329151670	15970	15970	15970	15970	0
502	20241022	121600	329151670	15970	15970	15990	15970	138
503	20241022	121500	326947190	15970	15970	15970	15970	135
504	20241022	121400	324791240	15970	15970	15970	15970	52
505	20241022	121300	323960800	15970	15970	15970	15970	8
506	20241022	121200	323833040	15970	15970	15970	15970	0
507	20241022	121100	323833040	15970	15970	15970	15970	9
508	20241022	121000	323689310	15970	15980	15980	15970	83
509	20241022	120900	322363540	15970	15970	15970	15970	3
510	20241022	120800	322315630	15970	15970	15970	15970	5
511	20241022	120700	322235780	15970	15970	15970	15970	3
512	20241022	120600	322187870	15970	15970	15970	15970	58
513	20241022	120500	321261610	15980	15970	15980	15970	18
514	20241022	120400	320974050	15980	15980	15980	15980	68
515	20241022	120300	319887410	15980	15980	15980	15980	8
516	20241022	120200	319759570	15980	15980	15980	15980	52
517	20241022	120100	318928610	15980	15980	15990	15980	19
518	20241022	120000	318624980	15980	15980	15980	15980	5
519	20241022	115900	318545080	15980	15980	15980	15980	3
520	20241022	115800	318497140	15990	15990	15990	15980	29
521	20241022	115700	318033480	15980	15980	15980	15980	53
522	20241022	115600	317186540	15980	15990	15990	15980	57
523	20241022	115500	316275640	15980	15980	15980	15980	6
524	20241022	115400	316179760	15980	15980	15980	15980	4
525	20241022	115300	316115840	15970	15970	15970	15970	79
526	20241022	115200	314854210	15970	15970	15970	15970	10
527	20241022	115100	314694510	15960	15960	15960	15960	5
528	20241022	115000	314614710	15960	15960	15960	15960	8
529	20241022	114900	314487030	15960	15970	15970	15960	75
530	20241022	114800	313289800	15960	15960	15960	15960	8
531	20241022	114700	313162120	15970	15970	15970	15970	11
532	20241022	114600	312986450	15960	15970	15970	15960	9
533	20241022	114500	312842800	15960	15960	15960	15960	53
534	20241022	114400	311996920	15960	15970	15970	15960	13
535	20241022	114300	311789390	15960	15960	15960	15960	5
536	20241022	114200	311709590	15960	15960	15960	15960	3
537	20241022	114100	311661710	15960	15960	15960	15960	5
538	20241022	114000	311581910	15960	15960	15960	15960	58
539	20241022	113900	310656230	15960	15960	15960	15960	5
540	20241022	113800	310576430	15960	15960	15960	15960	9
541	20241022	113700	310432790	15970	15970	15970	15970	11
542	20241022	113600	310257120	15960	15980	15980	15960	94
543	20241022	113500	308756850	15960	15960	15960	15960	3
544	20241022	113400	308708970	15960	15960	15960	15960	5
545	20241022	113300	308629170	15960	15960	15960	15960	8
546	20241022	113200	308501490	15960	15960	15960	15960	53
547	20241022	113100	307655610	15960	15960	15960	15960	8
548	20241022	113000	307527930	15980	15980	15980	15980	1
549	20241022	112900	307511950	15960	15960	15960	15960	8
550	20241022	112800	307384270	15960	15960	15960	15960	57
551	20241022	112700	306474550	15980	15980	15980	15960	5
552	20241022	112600	306394710	15960	15960	15960	15960	5
553	20241022	112500	306314910	15960	15960	15960	15960	3
554	20241022	112400	306267030	15960	15960	15980	15960	226
555	20241022	112300	302659140	15960	15960	15960	15960	8
556	20241022	112200	302531460	15970	15970	15970	15970	3
557	20241022	112100	302483550	15960	15960	15960	15960	9
558	20241022	112000	302339910	15970	15970	15970	15970	2
559	20241022	111900	302307970	15970	15970	15970	15970	45
560	20241022	111800	301589320	15990	15970	15990	15970	7
561	20241022	111700	301477490	15990	15960	15990	15960	71
562	20241022	111600	300343290	15960	15970	15970	15960	7
563	20241022	111500	300231550	15960	15970	15970	15960	53
564	20241022	111400	299385660	15970	15960	15970	15960	41
565	20241022	111300	298731270	15970	15960	15970	15960	7
566	20241022	111200	298619530	15960	15960	15960	15960	9
567	20241022	111100	298475890	15960	15970	15970	15960	42
568	20241022	111000	297805200	15970	15970	15970	15970	3
569	20241022	110900	297757290	15970	15970	15970	15970	5
570	20241022	110800	297677440	15960	15960	15960	15960	8
571	20241022	110700	297549760	15960	15960	15960	15960	66
572	20241022	110600	296496400	15980	15970	15980	15950	113
573	20241022	110500	294690940	15950	15950	15950	15950	0
574	20241022	110400	294690940	15950	15940	15950	15940	80
575	20241022	110300	293415030	15940	15940	15940	15940	5
576	20241022	110200	293335330	15940	15940	15940	15940	61
577	20241022	110100	292362990	15950	15940	15950	15940	6
578	20241022	110000	292267340	15940	15940	15940	15940	3
579	20241022	105900	292219520	15950	15940	15950	15940	10
580	20241022	105800	292060070	15940	15940	15940	15940	55
581	20241022	105700	291183370	15940	15940	15940	15940	5
582	20241022	105600	291103670	15940	15940	15940	15940	5
583	20241022	105500	291023970	15940	15940	15940	15940	3
584	20241022	105400	290976150	15940	15960	15970	15940	19
585	20241022	105300	290673120	15970	15960	15970	15950	10
586	20241022	105200	290513530	15950	15950	15950	15950	86
587	20241022	105100	289141830	15950	15950	15950	15950	8
588	20241022	105000	289014230	15960	15960	15970	15960	58
589	20241022	104900	288088530	15960	15960	15970	15960	18
590	20241022	104800	287801210	15970	15970	15970	15970	135
591	20241022	104700	285645260	15970	15970	15970	15970	9
592	20241022	104600	285501530	15980	15970	15980	15970	6
593	20241022	104500	285405700	15970	15970	15970	15970	56
594	20241022	104400	284511380	15970	15980	15980	15970	6
595	20241022	104300	284415550	15980	15970	15980	15970	5
596	20241022	104200	284335680	15980	15980	15980	15980	133
597	20241022	104100	282210340	15980	15990	16000	15980	228
598	20241022	104000	278565460	16020	16010	16020	16000	67
599	20241022	103900	277492940	16010	15990	16010	15990	138
600	20241022	103800	275284470	16000	16000	16000	16000	2
601	20241022	103700	275252470	15990	15990	15990	15990	110
602	20241022	103600	273493570	15990	15990	15990	15990	5
603	20241022	103500	273413620	15990	15990	15990	15990	0
604	20241022	103400	273413620	15990	15990	16000	15990	10
605	20241022	103300	273253700	16000	15990	16000	15990	55
606	20241022	103200	272374230	15990	15990	16000	15990	445
607	20241022	103100	265258650	15990	15950	15990	15950	16
608	20241022	103000	265003040	15950	15990	15990	15950	6
609	20241022	102900	264907260	15950	15950	15950	15950	58
610	20241022	102800	263982160	15950	15950	15950	15950	53
611	20241022	102700	263136810	15990	15940	15990	15940	9
612	20241022	102600	262993150	15940	15940	15940	15940	3
613	20241022	102500	262945330	15950	15950	15950	15950	5
614	20241022	102400	262865580	15950	15940	15990	15940	102
615	20241022	102300	261239220	15940	15980	15990	15940	812
616	20241022	102200	248274210	15970	15970	15970	15970	8
617	20241022	102100	248146450	15970	15970	15970	15970	21
618	20241022	102000	247811080	15970	15960	15970	15940	240
619	20241022	101900	243980770	15960	15930	15960	15930	7
620	20241022	101800	243869200	15930	15930	15930	15930	11
621	20241022	101700	243693970	15930	15930	15940	15930	25
622	20241022	101600	243295670	15930	15930	15930	15930	56
623	20241022	101500	242403590	15930	15930	15930	15930	5
624	20241022	101400	242323940	15920	15920	15920	15920	55
625	20241022	101300	241448340	15920	15920	15920	15920	145
626	20241022	101200	239139940	15920	15920	15920	15920	57
627	20241022	101100	238232500	15920	15920	15920	15920	20
628	20241022	101000	237914100	15920	15940	15940	15920	6
629	20241022	100900	237818560	15920	15920	15920	15920	444
630	20241022	100800	230750080	15920	15920	15920	15920	0
631	20241022	100700	230750080	15920	15940	15990	15920	647
632	20241022	100600	220444610	15990	15940	15990	15940	106
633	20241022	100500	218754820	15930	15930	15930	15930	33
634	20241022	100400	218229130	15940	15930	15940	15930	65
635	20241022	100300	217193080	15930	15950	15950	15930	6
636	20241022	100200	217097430	15990	15930	15990	15930	35
637	20241022	100100	216539820	15920	15920	15920	15920	3
638	20241022	100000	216492060	15920	15920	15920	15920	85
639	20241022	095900	215138860	15910	15910	15910	15910	77
640	20241022	095800	213913790	15910	15910	15910	15910	51
641	20241022	095700	213102380	15910	15910	15910	15910	263
642	20241022	095600	208918050	15920	15940	15940	15910	376
643	20241022	095500	202932360	15930	15960	15960	15930	1071
644	20241022	095400	185854700	15960	15960	15970	15960	68
645	20241022	095300	184768820	15960	15960	15960	15960	0
646	20241022	095200	184768820	15960	15960	15980	15960	322
647	20241022	095100	179626550	15970	15960	15970	15960	22
648	20241022	095000	179275420	15960	16010	16010	15960	844
649	20241022	094900	165786600	16010	16010	16010	16010	0
650	20241022	094800	165786600	16010	16000	16010	16000	10
651	20241022	094700	165626550	15980	15980	15980	15980	44
652	20241022	094600	164923430	15980	15990	15990	15980	437
653	20241022	094500	157936590	15990	15990	15990	15990	5
654	20241022	094400	157856640	15990	16030	16030	15990	838
655	20241022	094300	144443220	16010	16020	16040	16010	113
656	20241022	094200	142633990	16020	16020	16100	16020	78
657	20241022	094100	141384320	16100	16030	16100	16030	3
658	20241022	094000	141336150	16100	16050	16100	16030	49
659	20241022	093900	140550300	16060	16030	16060	16030	28
660	20241022	093800	140101240	16020	16020	16020	16020	61
661	20241022	093700	139124020	16020	16010	16020	16010	6
662	20241022	093600	139027950	16020	16010	16020	16010	4
663	20241022	093500	138963900	16030	16010	16030	16010	18
664	20241022	093400	138675680	16010	16000	16010	16000	2
665	20241022	093300	138643670	16000	16010	16010	15990	751
666	20241022	093200	126627770	16030	16010	16030	16000	427
667	20241022	093100	119794630	16010	16000	16010	16000	305
668	20241022	093000	114912600	16020	16010	16020	16000	64
669	20241022	092900	113887940	16000	16010	16010	16000	224
670	20241022	092800	110302640	16010	16050	16050	16010	839
671	20241022	092700	96860730	16050	16060	16060	16050	161
672	20241022	092600	94276660	16060	16060	16060	16060	20
673	20241022	092500	93955460	16070	16070	16070	16070	121
674	20241022	092400	92010990	16070	16070	16070	16070	1
675	20241022	092300	91994920	16070	16070	16070	16070	1
676	20241022	092200	91978850	16070	16070	16070	16060	11
677	20241022	092100	91802140	16080	16060	16080	16060	3
678	20241022	092000	91753930	16060	16050	16060	16050	18
679	20241022	091900	91464860	16050	16050	16050	16050	1
680	20241022	091800	91448810	16050	16050	16060	16050	3
681	20241022	091700	91400650	16050	16080	16080	16050	334
682	20241022	091600	86032160	16080	16090	16090	16080	56
683	20241022	091500	85131130	16090	16090	16100	16090	14
684	20241022	091400	84905850	16080	16090	16090	16080	11
685	20241022	091300	84728950	16080	16080	16080	16080	2
686	20241022	091200	84696790	16080	16160	16160	16080	536
687	20241022	091100	76073150	16160	16170	16170	16060	82
688	20241022	091000	74750330	16170	16070	16170	16070	206
689	20241022	090900	71421920	16070	16090	16090	16070	181
690	20241022	090800	68511640	16090	16100	16100	16090	1851
691	20241022	090700	38710630	16100	16170	16170	16100	1927
692	20241022	090600	7653670	16180	16190	16190	16180	31
693	20241022	090500	7151880	16180	16220	16220	16180	58
694	20241022	090400	6211160	16220	16170	16270	16170	15
695	20241022	090300	5967910	16160	16280	16280	16160	216
696	20241022	090200	2455840	16270	16270	16270	16270	1
697	20241022	090100	2439570	16280	16280	16330	16280	5
698	20241022	090000	2358120	16260	16150	16260	16150	146