KissMeData/086820/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200000	922894250	16360	16360	16360	16360	1385
3	20241021	195900	922894250	16360	16360	16360	16360	0
4	20241021	195800	922894250	16360	16360	16360	16360	0
5	20241021	195700	922894250	16360	16360	16360	16360	0
6	20241021	195600	922894250	16360	16360	16360	16360	0
7	20241021	195500	922894250	16360	16360	16360	16360	0
8	20241021	195400	922894250	16360	16360	16360	16360	0
9	20241021	195300	922894250	16360	16360	16360	16360	0
10	20241021	195200	922894250	16360	16360	16360	16360	0
11	20241021	195100	922894250	16360	16360	16360	16360	0
12	20241021	195000	922894250	16360	16360	16360	16360	0
13	20241021	194900	922894250	16360	16360	16360	16360	0
14	20241021	194800	922894250	16360	16360	16360	16360	0
15	20241021	194700	922894250	16360	16360	16360	16360	0
16	20241021	194600	922894250	16360	16360	16360	16360	0
17	20241021	194500	922894250	16360	16360	16360	16360	0
18	20241021	194400	922894250	16360	16360	16360	16360	0
19	20241021	194300	922894250	16360	16360	16360	16360	0
20	20241021	194200	922894250	16360	16360	16360	16360	0
21	20241021	194100	922894250	16360	16360	16360	16360	0
22	20241021	194000	922894250	16360	16360	16360	16360	0
23	20241021	193900	922894250	16360	16360	16360	16360	0
24	20241021	193800	922894250	16360	16360	16360	16360	0
25	20241021	193700	922894250	16360	16360	16360	16360	0
26	20241021	193600	922894250	16360	16360	16360	16360	0
27	20241021	193500	922894250	16360	16360	16360	16360	0
28	20241021	193400	922894250	16360	16360	16360	16360	0
29	20241021	193300	922894250	16360	16360	16360	16360	0
30	20241021	193200	922894250	16360	16360	16360	16360	0
31	20241021	193100	922894250	16360	16360	16360	16360	0
32	20241021	193000	922894250	16360	16360	16360	16360	1385
33	20241021	192900	922894250	16360	16360	16360	16360	0
34	20241021	192800	922894250	16360	16360	16360	16360	0
35	20241021	192700	922894250	16360	16360	16360	16360	0
36	20241021	192600	922894250	16360	16360	16360	16360	0
37	20241021	192500	922894250	16360	16360	16360	16360	0
38	20241021	192400	922894250	16360	16360	16360	16360	0
39	20241021	192300	922894250	16360	16360	16360	16360	0
40	20241021	192200	922894250	16360	16360	16360	16360	0
41	20241021	192100	922894250	16360	16360	16360	16360	0
42	20241021	192000	922894250	16360	16360	16360	16360	0
43	20241021	191900	922894250	16360	16360	16360	16360	0
44	20241021	191800	922894250	16360	16360	16360	16360	0
45	20241021	191700	922894250	16360	16360	16360	16360	0
46	20241021	191600	922894250	16360	16360	16360	16360	0
47	20241021	191500	922894250	16360	16360	16360	16360	0
48	20241021	191400	922894250	16360	16360	16360	16360	0
49	20241021	191300	922894250	16360	16360	16360	16360	0
50	20241021	191200	922894250	16360	16360	16360	16360	0
51	20241021	191100	922894250	16360	16360	16360	16360	0
52	20241021	191000	922894250	16360	16360	16360	16360	0
53	20241021	190900	922894250	16360	16360	16360	16360	0
54	20241021	190800	922894250	16360	16360	16360	16360	0
55	20241021	190700	922894250	16360	16360	16360	16360	0
56	20241021	190600	922894250	16360	16360	16360	16360	0
57	20241021	190500	922894250	16360	16360	16360	16360	0
58	20241021	190400	922894250	16360	16360	16360	16360	0
59	20241021	190300	922894250	16360	16360	16360	16360	0
60	20241021	190200	922894250	16360	16360	16360	16360	0
61	20241021	190100	922894250	16360	16360	16360	16360	0
62	20241021	190000	922894250	16360	16360	16360	16360	1385
63	20241021	185900	922894250	16360	16360	16360	16360	0
64	20241021	185800	922894250	16360	16360	16360	16360	0
65	20241021	185700	922894250	16360	16360	16360	16360	0
66	20241021	185600	922894250	16360	16360	16360	16360	0
67	20241021	185500	922894250	16360	16360	16360	16360	0
68	20241021	185400	922894250	16360	16360	16360	16360	0
69	20241021	185300	922894250	16360	16360	16360	16360	0
70	20241021	185200	922894250	16360	16360	16360	16360	0
71	20241021	185100	922894250	16360	16360	16360	16360	0
72	20241021	185000	922894250	16360	16360	16360	16360	0
73	20241021	184900	922894250	16360	16360	16360	16360	0
74	20241021	184800	922894250	16360	16360	16360	16360	0
75	20241021	184700	922894250	16360	16360	16360	16360	0
76	20241021	184600	922894250	16360	16360	16360	16360	0
77	20241021	184500	922894250	16360	16360	16360	16360	0
78	20241021	184400	922894250	16360	16360	16360	16360	0
79	20241021	184300	922894250	16360	16360	16360	16360	0
80	20241021	184200	922894250	16360	16360	16360	16360	0
81	20241021	184100	922894250	16360	16360	16360	16360	0
82	20241021	184000	922894250	16360	16360	16360	16360	0
83	20241021	183900	922894250	16360	16360	16360	16360	0
84	20241021	183800	922894250	16360	16360	16360	16360	0
85	20241021	183700	922894250	16360	16360	16360	16360	0
86	20241021	183600	922894250	16360	16360	16360	16360	0
87	20241021	183500	922894250	16360	16360	16360	16360	0
88	20241021	183400	922894250	16360	16360	16360	16360	0
89	20241021	183300	922894250	16360	16360	16360	16360	0
90	20241021	183200	922894250	16360	16360	16360	16360	0
91	20241021	183100	922894250	16360	16360	16360	16360	0
92	20241021	183000	922894250	16360	16360	16360	16360	1385
93	20241021	182900	922894250	16360	16360	16360	16360	0
94	20241021	182800	922894250	16360	16360	16360	16360	0
95	20241021	182700	922894250	16360	16360	16360	16360	0
96	20241021	182600	922894250	16360	16360	16360	16360	0
97	20241021	182500	922894250	16360	16360	16360	16360	0
98	20241021	182400	922894250	16360	16360	16360	16360	0
99	20241021	182300	922894250	16360	16360	16360	16360	0
100	20241021	182200	922894250	16360	16360	16360	16360	0
101	20241021	182100	922894250	16360	16360	16360	16360	0
102	20241021	182000	922894250	16360	16360	16360	16360	0
103	20241021	181900	922894250	16360	16360	16360	16360	0
104	20241021	181800	922894250	16360	16360	16360	16360	0
105	20241021	181700	922894250	16360	16360	16360	16360	0
106	20241021	181600	922894250	16360	16360	16360	16360	0
107	20241021	181500	922894250	16360	16360	16360	16360	0
108	20241021	181400	922894250	16360	16360	16360	16360	0
109	20241021	181300	922894250	16360	16360	16360	16360	0
110	20241021	181200	922894250	16360	16360	16360	16360	0
111	20241021	181100	922894250	16360	16360	16360	16360	0
112	20241021	181000	922894250	16360	16360	16360	16360	0
113	20241021	180900	922894250	16360	16360	16360	16360	0
114	20241021	180800	922894250	16360	16360	16360	16360	0
115	20241021	180700	922894250	16360	16360	16360	16360	0
116	20241021	180600	922894250	16360	16360	16360	16360	0
117	20241021	180500	922894250	16360	16360	16360	16360	0
118	20241021	180400	922894250	16360	16360	16360	16360	0
119	20241021	180300	922894250	16360	16360	16360	16360	0
120	20241021	180200	922894250	16360	16360	16360	16360	0
121	20241021	180100	922894250	16360	16360	16360	16360	0
122	20241021	180000	922894250	16360	16360	16360	16360	1385
123	20241021	175900	922894250	16360	16360	16360	16360	0
124	20241021	175800	922894250	16360	16360	16360	16360	0
125	20241021	175700	922894250	16360	16360	16360	16360	0
126	20241021	175600	922894250	16360	16360	16360	16360	0
127	20241021	175500	922894250	16360	16360	16360	16360	0
128	20241021	175400	922894250	16360	16360	16360	16360	0
129	20241021	175300	922894250	16360	16360	16360	16360	0
130	20241021	175200	922894250	16360	16360	16360	16360	0
131	20241021	175100	922894250	16360	16360	16360	16360	0
132	20241021	175000	922894250	16360	16360	16360	16360	0
133	20241021	174900	922894250	16360	16360	16360	16360	0
134	20241021	174800	922894250	16360	16360	16360	16360	0
135	20241021	174700	922894250	16360	16360	16360	16360	0
136	20241021	174600	922894250	16360	16360	16360	16360	0
137	20241021	174500	922894250	16360	16360	16360	16360	0
138	20241021	174400	922894250	16360	16360	16360	16360	0
139	20241021	174300	922894250	16360	16360	16360	16360	0
140	20241021	174200	922894250	16360	16360	16360	16360	0
141	20241021	174100	922894250	16360	16360	16360	16360	0
142	20241021	174000	922894250	16360	16360	16360	16360	0
143	20241021	173900	922894250	16360	16360	16360	16360	0
144	20241021	173800	922894250	16360	16360	16360	16360	0
145	20241021	173700	922894250	16360	16360	16360	16360	0
146	20241021	173600	922894250	16360	16360	16360	16360	0
147	20241021	173500	922894250	16360	16360	16360	16360	0
148	20241021	173400	922894250	16360	16360	16360	16360	0
149	20241021	173300	922894250	16360	16360	16360	16360	0
150	20241021	173200	922894250	16360	16360	16360	16360	0
151	20241021	173100	922894250	16360	16360	16360	16360	0
152	20241021	173000	922894250	16360	16360	16360	16360	1385
153	20241021	172900	922894250	16360	16360	16360	16360	0
154	20241021	172800	922894250	16360	16360	16360	16360	0
155	20241021	172700	922894250	16360	16360	16360	16360	0
156	20241021	172600	922894250	16360	16360	16360	16360	0
157	20241021	172500	922894250	16360	16360	16360	16360	0
158	20241021	172400	922894250	16360	16360	16360	16360	0
159	20241021	172300	922894250	16360	16360	16360	16360	0
160	20241021	172200	922894250	16360	16360	16360	16360	0
161	20241021	172100	922894250	16360	16360	16360	16360	0
162	20241021	172000	922894250	16360	16360	16360	16360	0
163	20241021	171900	922894250	16360	16360	16360	16360	0
164	20241021	171800	922894250	16360	16360	16360	16360	0
165	20241021	171700	922894250	16360	16360	16360	16360	0
166	20241021	171600	922894250	16360	16360	16360	16360	0
167	20241021	171500	922894250	16360	16360	16360	16360	0
168	20241021	171400	922894250	16360	16360	16360	16360	0
169	20241021	171300	922894250	16360	16360	16360	16360	0
170	20241021	171200	922894250	16360	16360	16360	16360	0
171	20241021	171100	922894250	16360	16360	16360	16360	0
172	20241021	171000	922894250	16360	16360	16360	16360	0
173	20241021	170900	922894250	16360	16360	16360	16360	0
174	20241021	170800	922894250	16360	16360	16360	16360	0
175	20241021	170700	922894250	16360	16360	16360	16360	0
176	20241021	170600	922894250	16360	16360	16360	16360	0
177	20241021	170500	922894250	16360	16360	16360	16360	0
178	20241021	170400	922894250	16360	16360	16360	16360	0
179	20241021	170300	922894250	16360	16360	16360	16360	0
180	20241021	170200	922894250	16360	16360	16360	16360	0
181	20241021	170100	922894250	16360	16360	16360	16360	0
182	20241021	170000	922894250	16360	16360	16360	16360	1385
183	20241021	165900	922894250	16360	16360	16360	16360	0
184	20241021	165800	922894250	16360	16360	16360	16360	0
185	20241021	165700	922894250	16360	16360	16360	16360	0
186	20241021	165600	922894250	16360	16360	16360	16360	0
187	20241021	165500	922894250	16360	16360	16360	16360	0
188	20241021	165400	922894250	16360	16360	16360	16360	0
189	20241021	165300	922894250	16360	16360	16360	16360	0
190	20241021	165200	922894250	16360	16360	16360	16360	0
191	20241021	165100	922894250	16360	16360	16360	16360	0
192	20241021	165000	922894250	16360	16360	16360	16360	0
193	20241021	164900	922894250	16360	16360	16360	16360	0
194	20241021	164800	922894250	16360	16360	16360	16360	0
195	20241021	164700	922894250	16360	16360	16360	16360	0
196	20241021	164600	922894250	16360	16360	16360	16360	0
197	20241021	164500	922894250	16360	16360	16360	16360	0
198	20241021	164400	922894250	16360	16360	16360	16360	0
199	20241021	164300	922894250	16360	16360	16360	16360	0
200	20241021	164200	922894250	16360	16360	16360	16360	0
201	20241021	164100	922894250	16360	16360	16360	16360	0
202	20241021	164000	922894250	16360	16360	16360	16360	0
203	20241021	163900	922894250	16360	16360	16360	16360	0
204	20241021	163800	922894250	16360	16360	16360	16360	0
205	20241021	163700	922894250	16360	16360	16360	16360	0
206	20241021	163600	922894250	16360	16360	16360	16360	0
207	20241021	163500	922894250	16360	16360	16360	16360	0
208	20241021	163400	922894250	16360	16360	16360	16360	0
209	20241021	163300	922894250	16360	16360	16360	16360	0
210	20241021	163200	922894250	16360	16360	16360	16360	0
211	20241021	163100	922894250	16360	16360	16360	16360	0
212	20241021	163000	922894250	16360	16360	16360	16360	1385
213	20241021	162900	922894250	16360	16360	16360	16360	0
214	20241021	162800	922894250	16360	16360	16360	16360	0
215	20241021	162700	922894250	16360	16360	16360	16360	0
216	20241021	162600	922894250	16360	16360	16360	16360	0
217	20241021	162500	922894250	16360	16360	16360	16360	0
218	20241021	162400	922894250	16360	16360	16360	16360	0
219	20241021	162300	922894250	16360	16360	16360	16360	0
220	20241021	162200	922894250	16360	16360	16360	16360	0
221	20241021	162100	922894250	16360	16360	16360	16360	0
222	20241021	162000	922894250	16360	16360	16360	16360	0
223	20241021	161900	922894250	16360	16360	16360	16360	0
224	20241021	161800	922894250	16360	16360	16360	16360	0
225	20241021	161700	922894250	16360	16360	16360	16360	0
226	20241021	161600	922894250	16360	16360	16360	16360	0
227	20241021	161500	922894250	16360	16360	16360	16360	0
228	20241021	161400	922894250	16360	16360	16360	16360	0
229	20241021	161300	922894250	16360	16360	16360	16360	0
230	20241021	161200	922894250	16360	16360	16360	16360	0
231	20241021	161100	922894250	16360	16360	16360	16360	0
232	20241021	161000	922894250	16360	16360	16360	16360	0
233	20241021	160900	922894250	16360	16360	16360	16360	0
234	20241021	160800	922894250	16360	16360	16360	16360	0
235	20241021	160700	922894250	16360	16360	16360	16360	0
236	20241021	160600	922894250	16360	16360	16360	16360	0
237	20241021	160500	922894250	16360	16360	16360	16360	0
238	20241021	160400	922894250	16360	16360	16360	16360	0
239	20241021	160300	922894250	16360	16360	16360	16360	0
240	20241021	160200	922894250	16360	16360	16360	16360	0
241	20241021	160100	922894250	16360	16360	16360	16360	0
242	20241021	160000	922894250	16360	16360	16360	16360	1385
243	20241021	155900	922894250	16360	16360	16360	16360	0
244	20241021	155800	922894250	16360	16360	16360	16360	0
245	20241021	155700	922894250	16360	16360	16360	16360	0
246	20241021	155600	922894250	16360	16360	16360	16360	0
247	20241021	155500	922894250	16360	16360	16360	16360	0
248	20241021	155400	922894250	16360	16360	16360	16360	0
249	20241021	155300	922894250	16360	16360	16360	16360	0
250	20241021	155200	922894250	16360	16360	16360	16360	0
251	20241021	155100	922894250	16360	16360	16360	16360	0
252	20241021	155000	922894250	16360	16360	16360	16360	0
253	20241021	154900	922894250	16360	16360	16360	16360	0
254	20241021	154800	922894250	16360	16360	16360	16360	0
255	20241021	154700	922894250	16360	16360	16360	16360	0
256	20241021	154600	922894250	16360	16360	16360	16360	0
257	20241021	154500	922894250	16360	16360	16360	16360	0
258	20241021	154400	922894250	16360	16360	16360	16360	0
259	20241021	154300	922894250	16360	16360	16360	16360	0
260	20241021	154200	922894250	16360	16360	16360	16360	0
261	20241021	154100	922894250	16360	16360	16360	16360	0
262	20241021	154000	922894250	16360	16360	16360	16360	0
263	20241021	153900	922894250	16360	16360	16360	16360	0
264	20241021	153800	922894250	16360	16360	16360	16360	0
265	20241021	153700	922894250	16360	16360	16360	16360	0
266	20241021	153600	922894250	16360	16360	16360	16360	0
267	20241021	153500	922894250	16360	16360	16360	16360	0
268	20241021	153400	922894250	16360	16360	16360	16360	0
269	20241021	153300	922894250	16360	16360	16360	16360	0
270	20241021	153200	922894250	16360	16360	16360	16360	0
271	20241021	153100	922894250	16360	16360	16360	16360	0
272	20241021	153000	922894250	16360	16360	16360	16360	2770
273	20241021	152900	900235650	16360	16360	16360	16360	0
274	20241021	152800	900235650	16360	16360	16360	16360	0
275	20241021	152700	900235650	16360	16360	16360	16360	0
276	20241021	152600	900235650	16360	16360	16360	16360	0
277	20241021	152500	900235650	16360	16360	16360	16360	0
278	20241021	152400	900235650	16360	16360	16360	16360	0
279	20241021	152300	900235650	16360	16360	16360	16360	0
280	20241021	152200	900235650	16360	16360	16360	16360	0
281	20241021	152100	900235650	16360	16360	16360	16360	0
282	20241021	152000	900235650	16360	16360	16360	16360	0
283	20241021	151900	900235650	16360	16400	16400	16360	46
284	20241021	151800	899482630	16400	16400	16400	16400	0
285	20241021	151700	899482630	16400	16400	16400	16400	0
286	20241021	151600	899482630	16400	16400	16400	16400	1
287	20241021	151500	899466230	16380	16380	16380	16380	3
288	20241021	151400	899417090	16350	16390	16400	16350	460
289	20241021	151300	891889200	16380	16390	16390	16380	9
290	20241021	151200	891741700	16400	16400	16400	16400	1
291	20241021	151100	891725300	16400	16400	16400	16400	1
292	20241021	151000	891708900	16370	16370	16400	16370	45
293	20241021	150900	890972220	16370	16400	16400	16370	3
294	20241021	150800	890923080	16400	16400	16400	16400	0
295	20241021	150700	890923080	16400	16380	16400	16380	57
296	20241021	150600	889989280	16400	16400	16400	16390	12
297	20241021	150500	889792500	16400	16400	16400	16400	67
298	20241021	150400	888693700	16400	16400	16400	16400	0
299	20241021	150300	888693700	16400	16400	16400	16400	30
300	20241021	150200	888201700	16400	16400	16400	16400	0
301	20241021	150100	888201700	16400	16400	16400	16400	0
302	20241021	150000	888201700	16400	16370	16400	16370	34
303	20241021	145900	887644930	16390	16390	16390	16390	21
304	20241021	145800	887300740	16390	16390	16390	16390	40
305	20241021	145700	886645140	16370	16390	16390	16370	2
306	20241021	145600	886612380	16380	16380	16380	16380	0
307	20241021	145500	886612380	16380	16380	16380	16380	0
308	20241021	145400	886612380	16380	16380	16380	16380	3
309	20241021	145300	886563240	16380	16380	16380	16380	0
310	20241021	145200	886563240	16380	16400	16400	16380	12
311	20241021	145100	886366560	16380	16380	16380	16380	0
312	20241021	145000	886366560	16380	16380	16380	16380	0
313	20241021	144900	886366560	16380	16360	16380	16360	8
314	20241021	144800	886235640	16420	16420	16420	16420	0
315	20241021	144700	886235640	16420	16420	16420	16420	0
316	20241021	144600	886235640	16420	16420	16420	16420	0
317	20241021	144500	886235640	16420	16390	16420	16340	21
318	20241021	144400	885892140	16410	16410	16410	16410	0
319	20241021	144300	885892140	16410	16390	16410	16390	2
320	20241021	144200	885859340	16400	16400	16400	16400	10
321	20241021	144100	885695340	16400	16400	16400	16400	0
322	20241021	144000	885695340	16400	16400	16400	16400	2
323	20241021	143900	885662540	16410	16420	16420	16410	5
324	20241021	143800	885580460	16340	16340	16340	16340	0
325	20241021	143700	885580460	16340	16340	16340	16340	0
326	20241021	143600	885580460	16340	16340	16340	16340	0
327	20241021	143500	885580460	16340	16340	16340	16340	0
328	20241021	143400	885580460	16340	16330	16340	16330	94
329	20241021	143300	884044650	16340	16340	16340	16340	6
330	20241021	143200	883946610	16340	16340	16340	16340	21
331	20241021	143100	883603470	16340	16430	16430	16340	2
332	20241021	143000	883570700	16330	16330	16330	16330	0
333	20241021	142900	883570700	16330	16330	16330	16330	0
334	20241021	142800	883570700	16330	16330	16330	16330	0
335	20241021	142700	883570700	16330	16330	16330	16330	65
336	20241021	142600	882509250	16330	16330	16330	16330	0
337	20241021	142500	882509250	16330	16330	16330	16330	0
338	20241021	142400	882509250	16330	16330	16330	16330	0
339	20241021	142300	882509250	16330	16330	16330	16330	6
340	20241021	142200	882411270	16330	16340	16340	16330	39
341	20241021	142100	881774020	16330	16330	16330	16330	0
342	20241021	142000	881774020	16330	16330	16330	16330	65
343	20241021	141900	880712570	16330	16330	16330	16330	4
344	20241021	141800	880647250	16330	16350	16350	16330	60
345	20241021	141700	879667320	16350	16350	16350	16350	35
346	20241021	141600	879095070	16350	16350	16350	16350	0
347	20241021	141500	879095070	16350	16350	16350	16350	1
348	20241021	141400	879078720	16340	16340	16340	16340	6
349	20241021	141300	878980680	16340	16490	16490	16260	738
350	20241021	141200	866881580	16490	16490	16490	16490	124
351	20241021	141100	864836820	16540	16540	16540	16540	1
352	20241021	141000	864820280	16540	16540	16540	16540	1
353	20241021	140900	864803740	16490	16490	16490	16490	0
354	20241021	140800	864803740	16490	16490	16490	16490	0
355	20241021	140700	864803740	16490	16490	16490	16490	1
356	20241021	140600	864787250	16540	16540	16540	16540	0
357	20241021	140500	864787250	16540	16540	16540	16540	0
358	20241021	140400	864787250	16540	16540	16540	16540	0
359	20241021	140300	864787250	16540	16500	16540	16500	2
360	20241021	140200	864754210	16490	16490	16490	16490	2
361	20241021	140100	864721230	16500	16510	16510	16500	9
362	20241021	140000	864572650	16510	16530	16530	16510	4
363	20241021	135900	864506590	16540	16540	16540	16540	0
364	20241021	135800	864506590	16540	16540	16540	16540	0
365	20241021	135700	864506590	16540	16540	16540	16540	1
366	20241021	135600	864490050	16530	16530	16530	16530	0
367	20241021	135500	864490050	16530	16530	16530	16530	0
368	20241021	135400	864490050	16530	16530	16530	16530	0
369	20241021	135300	864490050	16530	16530	16530	16530	0
370	20241021	135200	864490050	16530	16540	16540	16530	81
371	20241021	135100	863150320	16550	16550	16550	16550	3
372	20241021	135000	863100670	16540	16550	16550	16540	3
373	20241021	134900	863051040	16550	16540	16550	16540	285
374	20241021	134800	858336790	16540	16540	16540	16540	0
375	20241021	134700	858336790	16540	16530	16540	16530	47
376	20241021	134600	857559820	16530	16530	16530	16530	15
377	20241021	134500	857311870	16530	16530	16530	16530	19
378	20241021	134400	856997800	16530	16530	16530	16530	550
379	20241021	134300	847906300	16530	16500	16530	16490	37
380	20241021	134200	847295470	16490	16490	16490	16490	0
381	20241021	134100	847295470	16490	16530	16530	16490	100
382	20241021	134000	845644440	16530	16530	16530	16530	0
383	20241021	133900	845644440	16530	16530	16530	16530	20
384	20241021	133800	845313840	16500	16500	16500	16500	88
385	20241021	133700	843861840	16500	16500	16500	16500	0
386	20241021	133600	843861840	16500	16500	16500	16500	0
387	20241021	133500	843861840	16500	16500	16500	16500	0
388	20241021	133400	843861840	16500	16500	16500	16500	2
389	20241021	133300	843828840	16500	16500	16500	16500	10
390	20241021	133200	843663840	16500	16500	16500	16500	1
391	20241021	133100	843647340	16500	16530	16530	16500	3
392	20241021	133000	843597810	16530	16530	16530	16530	0
393	20241021	132900	843597810	16530	16530	16530	16530	17
394	20241021	132800	843316800	16520	16520	16520	16520	19
395	20241021	132700	843002920	16500	16500	16500	16500	0
396	20241021	132600	843002920	16500	16500	16500	16500	1
397	20241021	132500	842986420	16450	16500	16500	16450	100
398	20241021	132400	841337500	16530	16530	16530	16530	0
399	20241021	132300	841337500	16530	16530	16530	16530	0
400	20241021	132200	841337500	16530	16530	16530	16530	0
401	20241021	132100	841337500	16530	16530	16530	16530	0
402	20241021	132000	841337500	16530	16530	16530	16530	100
403	20241021	131900	839684500	16530	16530	16530	16530	0
404	20241021	131800	839684500	16530	16530	16530	16530	10
405	20241021	131700	839519200	16520	16520	16520	16520	0
406	20241021	131600	839519200	16520	16520	16520	16520	0
407	20241021	131500	839519200	16520	16520	16520	16520	173
408	20241021	131400	836661240	16520	16520	16520	16520	10
409	20241021	131300	836496040	16500	16500	16500	16500	2
410	20241021	131200	836463040	16500	16500	16500	16500	0
411	20241021	131100	836463040	16500	16450	16500	16450	242
412	20241021	131000	832473050	16450	16430	16450	16430	2
413	20241021	130900	832440170	16430	16440	16440	16430	36
414	20241021	130800	831848680	16440	16440	16440	16440	118
415	20241021	130700	829908760	16440	16440	16440	16440	30
416	20241021	130600	829415560	16430	16430	16430	16430	0
417	20241021	130500	829415560	16430	16430	16430	16430	4
418	20241021	130400	829349840	16440	16440	16440	16440	0
419	20241021	130300	829349840	16440	16440	16440	16440	0
420	20241021	130200	829349840	16440	16440	16440	16440	1
421	20241021	130100	829333400	16440	16440	16440	16440	4
422	20241021	130000	829267640	16440	16440	16440	16440	0
423	20241021	125900	829267640	16440	16440	16440	16440	1
424	20241021	125800	829251200	16440	16440	16440	16440	0
425	20241021	125700	829251200	16440	16440	16440	16440	0
426	20241021	125600	829251200	16440	16440	16440	16440	0
427	20241021	125500	829251200	16440	16440	16440	16440	6
428	20241021	125400	829152560	16440	16440	16440	16440	5
429	20241021	125300	829070360	16430	16430	16430	16430	6
430	20241021	125200	828971780	16440	16440	16440	16440	3
431	20241021	125100	828922460	16440	16440	16440	16440	0
432	20241021	125000	828922460	16440	16430	16440	16430	172
433	20241021	124900	826094840	16430	16430	16430	16430	1
434	20241021	124800	826078410	16440	16440	16440	16440	0
435	20241021	124700	826078410	16440	16440	16440	16440	0
436	20241021	124600	826078410	16440	16440	16440	16440	0
437	20241021	124500	826078410	16440	16440	16440	16440	0
438	20241021	124400	826078410	16440	16440	16440	16440	0
439	20241021	124300	826078410	16440	16440	16440	16440	0
440	20241021	124200	826078410	16440	16440	16440	16440	1
441	20241021	124100	826061970	16440	16440	16440	16440	4
442	20241021	124000	825996210	16440	16440	16440	16440	0
443	20241021	123900	825996210	16440	16440	16440	16440	1
444	20241021	123800	825979770	16440	16440	16440	16440	10
445	20241021	123700	825815370	16420	16430	16430	16420	72
446	20241021	123600	824632860	16440	16440	16440	16440	6
447	20241021	123500	824534220	16440	16440	16440	16440	0
448	20241021	123400	824534220	16440	16440	16440	16440	0
449	20241021	123300	824534220	16440	16440	16440	16440	4
450	20241021	123200	824468460	16440	16440	16440	16440	0
451	20241021	123100	824468460	16440	16440	16440	16440	1
452	20241021	123000	824452020	16440	16440	16440	16440	0
453	20241021	122900	824452020	16440	16440	16440	16440	0
454	20241021	122800	824452020	16440	16440	16440	16440	0
455	20241021	122700	824452020	16440	16440	16440	16440	0
456	20241021	122600	824452020	16440	16440	16440	16440	0
457	20241021	122500	824452020	16440	16440	16440	16440	2
458	20241021	122400	824419140	16430	16430	16430	16430	0
459	20241021	122300	824419140	16430	16430	16430	16430	3
460	20241021	122200	824369850	16420	16420	16420	16420	36
461	20241021	122100	823778730	16420	16420	16420	16420	39
462	20241021	122000	823138350	16420	16430	16430	16420	42
463	20241021	121900	822448600	16430	16430	16430	16430	0
464	20241021	121800	822448600	16430	16430	16430	16430	0
465	20241021	121700	822448600	16430	16440	16440	16430	16
466	20241021	121600	822185660	16440	16440	16440	16440	7
467	20241021	121500	822070580	16440	16440	16440	16440	0
468	20241021	121400	822070580	16440	16480	16480	16440	51
469	20241021	121300	821232100	16420	16420	16420	16420	171
470	20241021	121200	818424280	16420	16450	16450	16420	461
471	20241021	121100	810850170	16480	16480	16480	16480	5
472	20241021	121000	810767770	16480	16480	16480	16480	0
473	20241021	120900	810767770	16480	16480	16480	16480	0
474	20241021	120800	810767770	16480	16480	16480	16480	40
475	20241021	120700	810108570	16480	16480	16480	16480	1
476	20241021	120600	810092090	16430	16430	16430	16430	0
477	20241021	120500	810092090	16430	16430	16430	16430	131
478	20241021	120400	807939760	16430	16430	16430	16430	2
479	20241021	120300	807906900	16480	16480	16480	16480	0
480	20241021	120200	807906900	16480	16480	16480	16480	0
481	20241021	120100	807906900	16480	16480	16480	16480	0
482	20241021	120000	807906900	16480	16480	16480	16480	2
483	20241021	115900	807873940	16430	16430	16430	16430	0
484	20241021	115800	807873940	16430	16430	16430	16430	0
485	20241021	115700	807873940	16430	16430	16430	16430	0
486	20241021	115600	807873940	16430	16430	16430	16430	0
487	20241021	115500	807873940	16430	16430	16430	16430	0
488	20241021	115400	807873940	16430	16430	16430	16430	0
489	20241021	115300	807873940	16430	16430	16430	16430	0
490	20241021	115200	807873940	16430	16430	16430	16430	71
491	20241021	115100	806707410	16430	16430	16430	16430	112
492	20241021	115000	804867250	16450	16450	16450	16450	53
493	20241021	114900	803995400	16450	16450	16450	16450	50
494	20241021	114800	803172900	16480	16480	16480	16480	0
495	20241021	114700	803172900	16480	16480	16480	16480	0
496	20241021	114600	803172900	16480	16480	16480	16480	5
497	20241021	114500	803090500	16480	16480	16480	16480	14
498	20241021	114400	802859780	16480	16470	16480	16470	11
499	20241021	114300	802678510	16450	16450	16450	16450	0
500	20241021	114200	802678510	16450	16450	16450	16450	0
501	20241021	114100	802678510	16450	16450	16450	16450	0
502	20241021	114000	802678510	16450	16430	16450	16430	302
503	20241021	113900	797715710	16420	16420	16420	16420	95
504	20241021	113800	796155810	16430	16430	16430	16430	0
505	20241021	113700	796155810	16430	16430	16430	16430	2
506	20241021	113600	796122950	16430	16430	16430	16430	28
507	20241021	113500	795662910	16420	16420	16420	16420	0
508	20241021	113400	795662910	16420	16420	16420	16420	0
509	20241021	113300	795662910	16420	16470	16470	16420	50
510	20241021	113200	794841290	16480	16480	16480	16480	57
511	20241021	113100	793901930	16480	16480	16480	16480	270
512	20241021	113000	789452330	16480	16480	16480	16480	0
513	20241021	112900	789452330	16480	16480	16480	16480	21
514	20241021	112800	789106250	16480	16480	16480	16480	0
515	20241021	112700	789106250	16480	16480	16480	16480	90
516	20241021	112600	787623050	16480	16480	16480	16480	0
517	20241021	112500	787623050	16480	16480	16480	16480	10
518	20241021	112400	787458250	16520	16480	16520	16480	100
519	20241021	112300	785810210	16480	16480	16480	16480	1
520	20241021	112200	785793730	16530	16530	16530	16530	1
521	20241021	112100	785777200	16480	16480	16480	16480	0
522	20241021	112000	785777200	16480	16480	16480	16480	50
523	20241021	111900	784953200	16480	16480	16480	16480	100
524	20241021	111800	783305200	16530	16530	16530	16530	0
525	20241021	111700	783305200	16530	16530	16540	16530	146
526	20241021	111600	780891320	16530	16530	16530	16530	4
527	20241021	111500	780825200	16530	16530	16530	16530	0
528	20241021	111400	780825200	16530	16530	16530	16530	1
529	20241021	111300	780808670	16530	16530	16530	16530	2
530	20241021	111200	780775610	16540	16540	16540	16540	0
531	20241021	111100	780775610	16540	16530	16540	16530	470
532	20241021	111000	773001880	16480	16480	16480	16480	189
533	20241021	110900	769887160	16540	16540	16540	16540	0
534	20241021	110800	769887160	16540	16480	16540	16480	24
535	20241021	110700	769490800	16480	16480	16480	16480	0
536	20241021	110600	769490800	16480	16530	16530	16480	208
537	20241021	110500	766060260	16530	16530	16530	16530	24
538	20241021	110400	765663540	16530	16530	16530	16530	0
539	20241021	110300	765663540	16530	16530	16530	16530	22
540	20241021	110200	765299880	16480	16550	16550	16480	311
541	20241021	110100	760169900	16550	16550	16550	16550	14
542	20241021	110000	759938200	16550	16550	16600	16550	6
543	20241021	105900	759838850	16600	16600	16600	16600	15
544	20241021	105800	759589850	16600	16600	16600	16600	6
545	20241021	105700	759490250	16600	16600	16600	16600	19
546	20241021	105600	759174850	16610	16600	16610	16600	17
547	20241021	105500	758892500	16610	16610	16610	16610	112
548	20241021	105400	757032180	16610	16600	16610	16600	27
549	20241021	105300	756583770	16610	16610	16610	16610	0
550	20241021	105200	756583770	16610	16580	16610	16580	100
551	20241021	105100	754923400	16500	16500	16500	16500	0
552	20241021	105000	754923400	16500	16520	16520	16500	114
553	20241021	104900	753041110	16590	16530	16590	16510	33
554	20241021	104800	752495760	16610	16540	16610	16540	21
555	20241021	104700	752147440	16600	16600	16610	16600	279
556	20241021	104600	747514260	16610	16610	16610	16610	0
557	20241021	104500	747514260	16610	16610	16610	16610	0
558	20241021	104400	747514260	16610	16610	16610	16610	42
559	20241021	104300	746816640	16610	16600	16610	16600	21
560	20241021	104200	746468010	16520	16520	16520	16520	34
561	20241021	104100	745906330	16520	16530	16530	16520	142
562	20241021	104000	743559110	16530	16580	16580	16530	73
563	20241021	103900	742351820	16610	16510	16610	16510	1421
564	20241021	103800	718752810	16510	16600	16600	16510	311
565	20241021	103700	713599350	16590	16610	16620	16590	790
566	20241021	103600	700487220	16610	16620	16620	16610	2
567	20241021	103500	700453990	16620	16600	16620	16600	662
568	20241021	103400	689458480	16610	16610	16610	16610	230
569	20241021	103300	685638180	16600	16590	16600	16590	672
570	20241021	103200	674483680	16590	16590	16590	16590	30
571	20241021	103100	673985980	16510	16580	16590	16510	224
572	20241021	103000	670277590	16590	16470	16590	16470	307
573	20241021	102900	665210610	16480	16470	16480	16470	12
574	20241021	102800	665012910	16400	16410	16410	16400	10
575	20241021	102700	664848890	16480	16470	16480	16470	101
576	20241021	102600	663185410	16450	16390	16450	16390	233
577	20241021	102500	659364270	16390	16370	16390	16370	83
578	20241021	102400	658004810	16370	16370	16370	16370	53
579	20241021	102300	657137200	16240	16450	16450	16130	1414
580	20241021	102200	634145570	16510	16500	16510	16500	2
581	20241021	102100	634112560	16500	16460	16500	16460	119
582	20241021	102000	632151560	16510	16610	16610	16510	1546
583	20241021	101900	606515460	16610	16620	16620	16600	1130
584	20241021	101800	587752000	16620	16590	16620	16590	284
585	20241021	101700	583034950	16600	16600	16600	16600	1235
586	20241021	101600	562533950	16600	16550	16600	16550	1027
587	20241021	101500	545493900	16540	16530	16540	16530	58
588	20241021	101400	544535150	16530	16560	16560	16530	1105
589	20241021	101300	526263350	16510	16510	16510	16510	0
590	20241021	101200	526263350	16510	16510	16510	16510	0
591	20241021	101100	526263350	16510	16510	16510	16510	41
592	20241021	101000	525586440	16480	16500	16500	16480	231
593	20241021	100900	521775300	16500	16460	16500	16450	2848
594	20241021	100800	474849660	16460	16460	16460	16460	5
595	20241021	100700	474767360	16450	16440	16460	16440	289
596	20241021	100600	470013060	16440	16400	16440	16400	191
597	20241021	100500	466875760	16400	16400	16400	16400	27
598	20241021	100400	466432960	16390	16480	16480	16390	285
599	20241021	100300	461758590	16410	16480	16480	16410	142
600	20241021	100200	459419340	16480	16480	16480	16480	51
601	20241021	100100	458578860	16480	16480	16480	16480	3
602	20241021	100000	458529420	16490	16410	16490	16410	2
603	20241021	095900	458496520	16480	16410	16480	16410	33
604	20241021	095800	457954800	16400	16400	16400	16400	235
605	20241021	095700	454100800	16400	16430	16480	16400	690
606	20241021	095600	442777470	16480	16480	16490	16480	4
607	20241021	095500	442711530	16420	16490	16490	16420	81
608	20241021	095400	441381440	16500	16400	16500	16400	2
609	20241021	095300	441348540	16410	16450	16610	16410	941
610	20241021	095200	425860320	16420	16480	16480	16420	352
611	20241021	095100	420070070	16470	16450	16470	16450	521
612	20241021	095000	411494010	16400	16470	16470	16400	182
613	20241021	094900	408507560	16470	16520	16520	16470	278
614	20241021	094800	403918640	16510	16600	16650	16500	528
615	20241021	094700	395177820	16550	16400	16550	16380	1702
616	20241021	094600	367117390	16400	16340	16400	16340	1743
617	20241021	094500	338603120	16290	16320	16350	16290	454
618	20241021	094400	331198370	16320	16360	16360	16320	568
619	20241021	094300	321920120	16360	16340	16360	16340	764
620	20241021	094200	309433400	16340	16310	16340	16310	263
621	20241021	094100	305141380	16300	16180	16300	16180	1236
622	20241021	094000	285067820	16130	16130	16130	16130	150
623	20241021	093900	282648320	16130	16140	16140	16130	1121
624	20241021	093800	264558600	16140	16140	16140	16140	160
625	20241021	093700	261976200	16140	16180	16180	16140	83
626	20241021	093600	260635660	16180	16140	16180	16140	12
627	20241021	093500	260441620	16180	16150	16180	16140	215
628	20241021	093400	256969300	16180	16180	16180	16150	114
629	20241021	093300	255124930	16180	16180	16180	16180	185
630	20241021	093200	252131630	16180	16110	16180	16100	220
631	20241021	093100	248573510	16100	16180	16190	16100	361
632	20241021	093000	242738790	16190	16150	16230	16150	1542
633	20241021	092900	217778860	16150	16100	16160	16100	1671
634	20241021	092800	190823850	16100	16100	16100	16100	0
635	20241021	092700	190823850	16100	16100	16100	16050	910
636	20241021	092600	176172920	16100	16100	16100	16040	851
637	20241021	092500	162489360	16100	16030	16100	16030	795
638	20241021	092400	149730170	16030	16000	16030	15990	980
639	20241021	092300	134041650	15990	15970	15990	15970	410
640	20241021	092200	127487400	15980	15940	15980	15940	338
641	20241021	092100	122093520	15970	15970	15970	15970	1
642	20241021	092000	122077550	15980	15900	15980	15900	303
643	20241021	091900	117246780	15900	15940	15940	15900	104
644	20241021	091800	115593140	15900	15940	15940	15900	10
645	20241021	091700	115433860	15940	15940	15990	15940	674
646	20241021	091600	104680260	15940	15830	15940	15830	1258
647	20241021	091500	84677280	15880	15850	15880	15840	155
648	20241021	091400	82221280	15840	15850	15850	15840	99
649	20241021	091300	80653110	15840	15850	15850	15840	34
650	20241021	091200	80114540	15840	15910	15910	15840	161
651	20241021	091100	77562330	15910	15850	15910	15850	271
652	20241021	091000	73261130	15850	15900	15900	15850	262
653	20241021	090900	69107940	15910	15880	15930	15850	333
654	20241021	090800	63814860	15880	15900	15950	15870	478
655	20241021	090700	56221750	15900	15690	15900	15680	1354
656	20241021	090600	34893230	15690	15600	15690	15600	307
657	20241021	090500	30090460	15600	15540	15650	15540	1064
658	20241021	090400	13505340	15540	15320	15540	15320	351
659	20241021	090300	8100920	15230	15330	15330	15210	275
660	20241021	090200	3914240	15350	15350	15350	15350	0
661	20241021	090100	3914240	15350	15350	15350	15350	1
662	20241021	090000	3898890	15350	15350	15350	15340	254