KissMeData/097520/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200800	655666280	17700	17700	17700	17700	416
3	20241021	200700	655666280	17700	17700	17700	17700	0
4	20241021	200600	655666280	17700	17700	17700	17700	0
5	20241021	200500	655666280	17700	17700	17700	17700	0
6	20241021	200400	655666280	17700	17700	17700	17700	0
7	20241021	200300	655666280	17700	17700	17700	17700	0
8	20241021	200200	655666280	17700	17700	17700	17700	0
9	20241021	200100	655666280	17700	17700	17700	17700	0
10	20241021	200000	655666280	17700	17700	17700	17700	0
11	20241021	195900	655666280	17700	17700	17700	17700	0
12	20241021	195800	655666280	17700	17700	17700	17700	0
13	20241021	195700	655666280	17700	17700	17700	17700	0
14	20241021	195600	655666280	17700	17700	17700	17700	0
15	20241021	195500	655666280	17700	17700	17700	17700	0
16	20241021	195400	655666280	17700	17700	17700	17700	0
17	20241021	195300	655666280	17700	17700	17700	17700	0
18	20241021	195200	655666280	17700	17700	17700	17700	0
19	20241021	195100	655666280	17700	17700	17700	17700	0
20	20241021	195000	655666280	17700	17700	17700	17700	0
21	20241021	194900	655666280	17700	17700	17700	17700	0
22	20241021	194800	655666280	17700	17700	17700	17700	0
23	20241021	194700	655666280	17700	17700	17700	17700	0
24	20241021	194600	655666280	17700	17700	17700	17700	0
25	20241021	194500	655666280	17700	17700	17700	17700	0
26	20241021	194400	655666280	17700	17700	17700	17700	0
27	20241021	194300	655666280	17700	17700	17700	17700	0
28	20241021	194200	655666280	17700	17700	17700	17700	0
29	20241021	194100	655666280	17700	17700	17700	17700	0
30	20241021	194000	655666280	17700	17700	17700	17700	0
31	20241021	193900	655666280	17700	17700	17700	17700	0
32	20241021	193800	655666280	17700	17700	17700	17700	416
33	20241021	193700	655666280	17700	17700	17700	17700	0
34	20241021	193600	655666280	17700	17700	17700	17700	0
35	20241021	193500	655666280	17700	17700	17700	17700	0
36	20241021	193400	655666280	17700	17700	17700	17700	0
37	20241021	193300	655666280	17700	17700	17700	17700	0
38	20241021	193200	655666280	17700	17700	17700	17700	0
39	20241021	193100	655666280	17700	17700	17700	17700	0
40	20241021	193000	655666280	17700	17700	17700	17700	0
41	20241021	192900	655666280	17700	17700	17700	17700	0
42	20241021	192800	655666280	17700	17700	17700	17700	0
43	20241021	192700	655666280	17700	17700	17700	17700	0
44	20241021	192600	655666280	17700	17700	17700	17700	0
45	20241021	192500	655666280	17700	17700	17700	17700	0
46	20241021	192400	655666280	17700	17700	17700	17700	0
47	20241021	192300	655666280	17700	17700	17700	17700	0
48	20241021	192200	655666280	17700	17700	17700	17700	0
49	20241021	192100	655666280	17700	17700	17700	17700	0
50	20241021	192000	655666280	17700	17700	17700	17700	0
51	20241021	191900	655666280	17700	17700	17700	17700	0
52	20241021	191800	655666280	17700	17700	17700	17700	0
53	20241021	191700	655666280	17700	17700	17700	17700	0
54	20241021	191600	655666280	17700	17700	17700	17700	0
55	20241021	191500	655666280	17700	17700	17700	17700	0
56	20241021	191400	655666280	17700	17700	17700	17700	0
57	20241021	191300	655666280	17700	17700	17700	17700	0
58	20241021	191200	655666280	17700	17700	17700	17700	0
59	20241021	191100	655666280	17700	17700	17700	17700	0
60	20241021	191000	655666280	17700	17700	17700	17700	0
61	20241021	190900	655666280	17700	17700	17700	17700	0
62	20241021	190800	655666280	17700	17700	17700	17700	416
63	20241021	190700	655666280	17700	17700	17700	17700	0
64	20241021	190600	655666280	17700	17700	17700	17700	0
65	20241021	190500	655666280	17700	17700	17700	17700	0
66	20241021	190400	655666280	17700	17700	17700	17700	0
67	20241021	190300	655666280	17700	17700	17700	17700	0
68	20241021	190200	655666280	17700	17700	17700	17700	0
69	20241021	190100	655666280	17700	17700	17700	17700	0
70	20241021	190000	655666280	17700	17700	17700	17700	0
71	20241021	185900	655666280	17700	17700	17700	17700	0
72	20241021	185800	655666280	17700	17700	17700	17700	0
73	20241021	185700	655666280	17700	17700	17700	17700	0
74	20241021	185600	655666280	17700	17700	17700	17700	0
75	20241021	185500	655666280	17700	17700	17700	17700	0
76	20241021	185400	655666280	17700	17700	17700	17700	0
77	20241021	185300	655666280	17700	17700	17700	17700	0
78	20241021	185200	655666280	17700	17700	17700	17700	0
79	20241021	185100	655666280	17700	17700	17700	17700	0
80	20241021	185000	655666280	17700	17700	17700	17700	0
81	20241021	184900	655666280	17700	17700	17700	17700	0
82	20241021	184800	655666280	17700	17700	17700	17700	0
83	20241021	184700	655666280	17700	17700	17700	17700	0
84	20241021	184600	655666280	17700	17700	17700	17700	0
85	20241021	184500	655666280	17700	17700	17700	17700	0
86	20241021	184400	655666280	17700	17700	17700	17700	0
87	20241021	184300	655666280	17700	17700	17700	17700	0
88	20241021	184200	655666280	17700	17700	17700	17700	0
89	20241021	184100	655666280	17700	17700	17700	17700	0
90	20241021	184000	655666280	17700	17700	17700	17700	0
91	20241021	183900	655666280	17700	17700	17700	17700	0
92	20241021	183800	655666280	17700	17700	17700	17700	416
93	20241021	183700	655666280	17700	17700	17700	17700	0
94	20241021	183600	655666280	17700	17700	17700	17700	0
95	20241021	183500	655666280	17700	17700	17700	17700	0
96	20241021	183400	655666280	17700	17700	17700	17700	0
97	20241021	183300	655666280	17700	17700	17700	17700	0
98	20241021	183200	655666280	17700	17700	17700	17700	0
99	20241021	183100	655666280	17700	17700	17700	17700	0
100	20241021	183000	655666280	17700	17700	17700	17700	0
101	20241021	182900	655666280	17700	17700	17700	17700	0
102	20241021	182800	655666280	17700	17700	17700	17700	0
103	20241021	182700	655666280	17700	17700	17700	17700	0
104	20241021	182600	655666280	17700	17700	17700	17700	0
105	20241021	182500	655666280	17700	17700	17700	17700	0
106	20241021	182400	655666280	17700	17700	17700	17700	0
107	20241021	182300	655666280	17700	17700	17700	17700	0
108	20241021	182200	655666280	17700	17700	17700	17700	0
109	20241021	182100	655666280	17700	17700	17700	17700	0
110	20241021	182000	655666280	17700	17700	17700	17700	0
111	20241021	181900	655666280	17700	17700	17700	17700	0
112	20241021	181800	655666280	17700	17700	17700	17700	0
113	20241021	181700	655666280	17700	17700	17700	17700	0
114	20241021	181600	655666280	17700	17700	17700	17700	0
115	20241021	181500	655666280	17700	17700	17700	17700	0
116	20241021	181400	655666280	17700	17700	17700	17700	0
117	20241021	181300	655666280	17700	17700	17700	17700	0
118	20241021	181200	655666280	17700	17700	17700	17700	0
119	20241021	181100	655666280	17700	17700	17700	17700	0
120	20241021	181000	655666280	17700	17700	17700	17700	0
121	20241021	180900	655666280	17700	17700	17700	17700	0
122	20241021	180800	655666280	17700	17700	17700	17700	416
123	20241021	180700	655666280	17700	17700	17700	17700	0
124	20241021	180600	655666280	17700	17700	17700	17700	0
125	20241021	180500	655666280	17700	17700	17700	17700	0
126	20241021	180400	655666280	17700	17700	17700	17700	0
127	20241021	180300	655666280	17700	17700	17700	17700	0
128	20241021	180200	655666280	17700	17700	17700	17700	0
129	20241021	180100	655666280	17700	17700	17700	17700	0
130	20241021	180000	655666280	17700	17700	17700	17700	0
131	20241021	175900	655666280	17700	17700	17700	17700	0
132	20241021	175800	655666280	17700	17700	17700	17700	0
133	20241021	175700	655666280	17700	17700	17700	17700	0
134	20241021	175600	655666280	17700	17700	17700	17700	0
135	20241021	175500	655666280	17700	17700	17700	17700	0
136	20241021	175400	655666280	17700	17700	17700	17700	0
137	20241021	175300	655666280	17700	17700	17700	17700	0
138	20241021	175200	655666280	17700	17700	17700	17700	0
139	20241021	175100	655666280	17700	17700	17700	17700	0
140	20241021	175000	655666280	17700	17700	17700	17700	0
141	20241021	174900	655666280	17700	17700	17700	17700	0
142	20241021	174800	655666280	17700	17700	17700	17700	0
143	20241021	174700	655666280	17700	17700	17700	17700	0
144	20241021	174600	655666280	17700	17700	17700	17700	0
145	20241021	174500	655666280	17700	17700	17700	17700	0
146	20241021	174400	655666280	17700	17700	17700	17700	0
147	20241021	174300	655666280	17700	17700	17700	17700	0
148	20241021	174200	655666280	17700	17700	17700	17700	0
149	20241021	174100	655666280	17700	17700	17700	17700	0
150	20241021	174000	655666280	17700	17700	17700	17700	0
151	20241021	173900	655666280	17700	17700	17700	17700	0
152	20241021	173800	655666280	17700	17700	17700	17700	416
153	20241021	173700	655666280	17700	17700	17700	17700	0
154	20241021	173600	655666280	17700	17700	17700	17700	0
155	20241021	173500	655666280	17700	17700	17700	17700	0
156	20241021	173400	655666280	17700	17700	17700	17700	0
157	20241021	173300	655666280	17700	17700	17700	17700	0
158	20241021	173200	655666280	17700	17700	17700	17700	0
159	20241021	173100	655666280	17700	17700	17700	17700	0
160	20241021	173000	655666280	17700	17700	17700	17700	0
161	20241021	172900	655666280	17700	17700	17700	17700	0
162	20241021	172800	655666280	17700	17700	17700	17700	0
163	20241021	172700	655666280	17700	17700	17700	17700	0
164	20241021	172600	655666280	17700	17700	17700	17700	0
165	20241021	172500	655666280	17700	17700	17700	17700	0
166	20241021	172400	655666280	17700	17700	17700	17700	0
167	20241021	172300	655666280	17700	17700	17700	17700	0
168	20241021	172200	655666280	17700	17700	17700	17700	0
169	20241021	172100	655666280	17700	17700	17700	17700	0
170	20241021	172000	655666280	17700	17700	17700	17700	0
171	20241021	171900	655666280	17700	17700	17700	17700	0
172	20241021	171800	655666280	17700	17700	17700	17700	0
173	20241021	171700	655666280	17700	17700	17700	17700	0
174	20241021	171600	655666280	17700	17700	17700	17700	0
175	20241021	171500	655666280	17700	17700	17700	17700	0
176	20241021	171400	655666280	17700	17700	17700	17700	0
177	20241021	171300	655666280	17700	17700	17700	17700	0
178	20241021	171200	655666280	17700	17700	17700	17700	0
179	20241021	171100	655666280	17700	17700	17700	17700	0
180	20241021	171000	655666280	17700	17700	17700	17700	0
181	20241021	170900	655666280	17700	17700	17700	17700	0
182	20241021	170800	655666280	17700	17700	17700	17700	416
183	20241021	170700	655666280	17700	17700	17700	17700	0
184	20241021	170600	655666280	17700	17700	17700	17700	0
185	20241021	170500	655666280	17700	17700	17700	17700	0
186	20241021	170400	655666280	17700	17700	17700	17700	0
187	20241021	170300	655666280	17700	17700	17700	17700	0
188	20241021	170200	655666280	17700	17700	17700	17700	0
189	20241021	170100	655666280	17700	17700	17700	17700	0
190	20241021	170000	655666280	17700	17700	17700	17700	0
191	20241021	165900	655666280	17700	17700	17700	17700	0
192	20241021	165800	655666280	17700	17700	17700	17700	0
193	20241021	165700	655666280	17700	17700	17700	17700	0
194	20241021	165600	655666280	17700	17700	17700	17700	0
195	20241021	165500	655666280	17700	17700	17700	17700	0
196	20241021	165400	655666280	17700	17700	17700	17700	0
197	20241021	165300	655666280	17700	17700	17700	17700	0
198	20241021	165200	655666280	17700	17700	17700	17700	0
199	20241021	165100	655666280	17700	17700	17700	17700	0
200	20241021	165000	655666280	17700	17700	17700	17700	0
201	20241021	164900	655666280	17700	17700	17700	17700	0
202	20241021	164800	655666280	17700	17700	17700	17700	0
203	20241021	164700	655666280	17700	17700	17700	17700	0
204	20241021	164600	655666280	17700	17700	17700	17700	0
205	20241021	164500	655666280	17700	17700	17700	17700	0
206	20241021	164400	655666280	17700	17700	17700	17700	0
207	20241021	164300	655666280	17700	17700	17700	17700	0
208	20241021	164200	655666280	17700	17700	17700	17700	0
209	20241021	164100	655666280	17700	17700	17700	17700	0
210	20241021	164000	655666280	17700	17700	17700	17700	0
211	20241021	163900	655666280	17700	17700	17700	17700	0
212	20241021	163800	655666280	17700	17700	17700	17700	416
213	20241021	163700	655666280	17700	17700	17700	17700	0
214	20241021	163600	655666280	17700	17700	17700	17700	0
215	20241021	163500	655666280	17700	17700	17700	17700	0
216	20241021	163400	655666280	17700	17700	17700	17700	0
217	20241021	163300	655666280	17700	17700	17700	17700	0
218	20241021	163200	655666280	17700	17700	17700	17700	0
219	20241021	163100	655666280	17700	17700	17700	17700	0
220	20241021	163000	655666280	17700	17700	17700	17700	0
221	20241021	162900	655666280	17700	17700	17700	17700	0
222	20241021	162800	655666280	17700	17700	17700	17700	0
223	20241021	162700	655666280	17700	17700	17700	17700	0
224	20241021	162600	655666280	17700	17700	17700	17700	0
225	20241021	162500	655666280	17700	17700	17700	17700	0
226	20241021	162400	655666280	17700	17700	17700	17700	0
227	20241021	162300	655666280	17700	17700	17700	17700	0
228	20241021	162200	655666280	17700	17700	17700	17700	0
229	20241021	162100	655666280	17700	17700	17700	17700	0
230	20241021	162000	655666280	17700	17700	17700	17700	0
231	20241021	161900	655666280	17700	17700	17700	17700	0
232	20241021	161800	655666280	17700	17700	17700	17700	0
233	20241021	161700	655666280	17700	17700	17700	17700	0
234	20241021	161600	655666280	17700	17700	17700	17700	0
235	20241021	161500	655666280	17700	17700	17700	17700	0
236	20241021	161400	655666280	17700	17700	17700	17700	0
237	20241021	161300	655666280	17700	17700	17700	17700	0
238	20241021	161200	655666280	17700	17700	17700	17700	0
239	20241021	161100	655666280	17700	17700	17700	17700	0
240	20241021	161000	655666280	17700	17700	17700	17700	0
241	20241021	160900	655666280	17700	17700	17700	17700	0
242	20241021	160800	655666280	17700	17700	17700	17700	416
243	20241021	160700	655666280	17700	17700	17700	17700	0
244	20241021	160600	655666280	17700	17700	17700	17700	0
245	20241021	160500	655666280	17700	17700	17700	17700	0
246	20241021	160400	655666280	17700	17700	17700	17700	0
247	20241021	160300	655666280	17700	17700	17700	17700	0
248	20241021	160200	655666280	17700	17700	17700	17700	0
249	20241021	160100	655666280	17700	17700	17700	17700	0
250	20241021	160000	655666280	17700	17700	17700	17700	0
251	20241021	155900	655666280	17700	17700	17700	17700	0
252	20241021	155800	655666280	17700	17700	17700	17700	0
253	20241021	155700	655666280	17700	17700	17700	17700	0
254	20241021	155600	655666280	17700	17700	17700	17700	0
255	20241021	155500	655666280	17700	17700	17700	17700	0
256	20241021	155400	655666280	17700	17700	17700	17700	0
257	20241021	155300	655666280	17700	17700	17700	17700	0
258	20241021	155200	655666280	17700	17700	17700	17700	0
259	20241021	155100	655666280	17700	17700	17700	17700	0
260	20241021	155000	655666280	17700	17700	17700	17700	0
261	20241021	154900	655666280	17700	17700	17700	17700	0
262	20241021	154800	655666280	17700	17700	17700	17700	0
263	20241021	154700	655666280	17700	17700	17700	17700	0
264	20241021	154600	655666280	17700	17700	17700	17700	0
265	20241021	154500	655666280	17700	17700	17700	17700	0
266	20241021	154400	655666280	17700	17700	17700	17700	0
267	20241021	154300	655666280	17700	17700	17700	17700	0
268	20241021	154200	655666280	17700	17700	17700	17700	0
269	20241021	154100	655666280	17700	17700	17700	17700	0
270	20241021	154000	655666280	17700	17700	17700	17700	0
271	20241021	153900	655666280	17700	17700	17700	17700	0
272	20241021	153800	655666280	17700	17700	17700	17700	416
273	20241021	153700	655666280	17700	17700	17700	17700	0
274	20241021	153600	655666280	17700	17700	17700	17700	0
275	20241021	153500	655666280	17700	17700	17700	17700	0
276	20241021	153400	655666280	17700	17700	17700	17700	0
277	20241021	153300	655666280	17700	17700	17700	17700	0
278	20241021	153200	655666280	17700	17700	17700	17700	0
279	20241021	153100	655666280	17700	17700	17700	17700	0
280	20241021	153000	655666280	17700	17700	17700	17700	416
281	20241021	152900	648303080	17680	17680	17680	17680	0
282	20241021	152800	648303080	17680	17680	17680	17680	0
283	20241021	152700	648303080	17680	17680	17680	17680	0
284	20241021	152600	648303080	17680	17680	17680	17680	0
285	20241021	152500	648303080	17680	17680	17680	17680	0
286	20241021	152400	648303080	17680	17680	17680	17680	0
287	20241021	152300	648303080	17680	17680	17680	17680	0
288	20241021	152200	648303080	17680	17680	17680	17680	0
289	20241021	152100	648303080	17680	17680	17680	17680	0
290	20241021	152000	648303080	17680	17680	17680	17680	0
291	20241021	151900	648303080	17680	17680	17690	17680	11
292	20241021	151800	648108550	17690	17690	17690	17680	9
293	20241021	151700	647949380	17680	17690	17690	17680	255
294	20241021	151600	643440780	17690	17690	17700	17690	123
295	20241021	151500	641264900	17690	17690	17700	17690	43
296	20241021	151400	640504050	17690	17700	17700	17690	66
297	20241021	151300	639335900	17700	17700	17700	17700	1
298	20241021	151200	639318200	17700	17700	17700	17700	179
299	20241021	151100	636149900	17700	17700	17700	17700	1
300	20241021	151000	636132200	17690	17690	17690	17690	1
301	20241021	150900	636114510	17700	17700	17700	17700	0
302	20241021	150800	636114510	17700	17700	17700	17700	1
303	20241021	150700	636096810	17700	17700	17700	17700	8
304	20241021	150600	635955210	17700	17700	17700	17700	0
305	20241021	150500	635955210	17700	17700	17700	17700	1
306	20241021	150400	635937510	17690	17690	17690	17690	0
307	20241021	150300	635937510	17690	17690	17690	17690	12
308	20241021	150200	635725230	17700	17700	17700	17700	2
309	20241021	150100	635689830	17700	17700	17700	17700	0
310	20241021	150000	635689830	17700	17700	17700	17700	2
311	20241021	145900	635654430	17700	17700	17700	17700	0
312	20241021	145800	635654430	17700	17710	17710	17700	9
313	20241021	145700	635495120	17700	17700	17700	17700	80
314	20241021	145600	634079120	17690	17690	17690	17690	0
315	20241021	145500	634079120	17690	17690	17690	17690	0
316	20241021	145400	634079120	17690	17690	17690	17690	53
317	20241021	145300	633141550	17690	17690	17690	17690	51
318	20241021	145200	632239360	17690	17690	17690	17690	0
319	20241021	145100	632239360	17690	17690	17690	17690	0
320	20241021	145000	632239360	17690	17690	17690	17690	4
321	20241021	144900	632168600	17690	17690	17690	17690	0
322	20241021	144800	632168600	17690	17690	17690	17680	127
323	20241021	144700	629923180	17690	17690	17690	17690	46
324	20241021	144600	629109440	17690	17690	17690	17690	0
325	20241021	144500	629109440	17690	17690	17690	17690	0
326	20241021	144400	629109440	17690	17690	17690	17690	104
327	20241021	144300	627269680	17700	17700	17700	17700	0
328	20241021	144200	627269680	17700	17700	17700	17700	0
329	20241021	144100	627269680	17700	17700	17700	17700	58
330	20241021	144000	626243080	17700	17700	17700	17700	114
331	20241021	143900	624225280	17700	17700	17700	17700	0
332	20241021	143800	624225280	17700	17700	17700	17700	36
333	20241021	143700	623588080	17700	17710	17710	17700	583
334	20241021	143600	613263400	17720	17720	17720	17720	17
335	20241021	143500	612962160	17720	17720	17720	17720	0
336	20241021	143400	612962160	17720	17720	17720	17720	5
337	20241021	143300	612873560	17720	17720	17720	17720	0
338	20241021	143200	612873560	17720	17720	17720	17720	0
339	20241021	143100	612873560	17720	17720	17720	17720	44
340	20241021	143000	612093880	17710	17710	17710	17710	0
341	20241021	142900	612093880	17710	17710	17710	17710	0
342	20241021	142800	612093880	17710	17710	17710	17710	3
343	20241021	142700	612040750	17720	17730	17730	17720	102
344	20241021	142600	610233300	17730	17730	17730	17730	1
345	20241021	142500	610215570	17720	17720	17720	17720	0
346	20241021	142400	610215570	17720	17720	17720	17720	80
347	20241021	142300	608797970	17730	17730	17730	17730	1
348	20241021	142200	608780240	17730	17730	17730	17730	0
349	20241021	142100	608780240	17730	17730	17730	17730	9
350	20241021	142000	608620670	17730	17730	17730	17730	1
351	20241021	141900	608602940	17720	17720	17720	17720	0
352	20241021	141800	608602940	17720	17720	17720	17720	78
353	20241021	141700	607220780	17720	17720	17720	17720	8
354	20241021	141600	607079020	17720	17720	17720	17720	2
355	20241021	141500	607043580	17720	17720	17720	17720	0
356	20241021	141400	607043580	17720	17720	17720	17720	0
357	20241021	141300	607043580	17720	17720	17720	17720	0
358	20241021	141200	607043580	17720	17720	17720	17720	1
359	20241021	141100	607025860	17720	17720	17720	17720	0
360	20241021	141000	607025860	17720	17720	17720	17720	1
361	20241021	140900	607008140	17710	17710	17710	17710	0
362	20241021	140800	607008140	17710	17710	17710	17710	15
363	20241021	140700	606742490	17720	17720	17720	17720	5
364	20241021	140600	606653890	17720	17720	17720	17720	0
365	20241021	140500	606653890	17720	17720	17720	17720	0
366	20241021	140400	606653890	17720	17720	17720	17720	0
367	20241021	140300	606653890	17720	17730	17730	17720	79
368	20241021	140200	605253530	17740	17740	17740	17740	0
369	20241021	140100	605253530	17740	17740	17740	17740	1
370	20241021	140000	605235790	17740	17740	17740	17740	0
371	20241021	135900	605235790	17740	17740	17740	17740	0
372	20241021	135800	605235790	17740	17740	17740	17740	0
373	20241021	135700	605235790	17740	17740	17740	17740	0
374	20241021	135600	605235790	17740	17740	17740	17740	0
375	20241021	135500	605235790	17740	17740	17740	17740	0
376	20241021	135400	605235790	17740	17740	17740	17740	0
377	20241021	135300	605235790	17740	17740	17740	17740	0
378	20241021	135200	605235790	17740	17740	17740	17740	19
379	20241021	135100	604898730	17740	17740	17740	17740	0
380	20241021	135000	604898730	17740	17740	17740	17740	1
381	20241021	134900	604880990	17740	17740	17740	17740	0
382	20241021	134800	604880990	17740	17740	17740	17740	108
383	20241021	134700	602965070	17730	17730	17730	17730	0
384	20241021	134600	602965070	17730	17730	17730	17730	0
385	20241021	134500	602965070	17730	17730	17730	17730	0
386	20241021	134400	602965070	17730	17730	17730	17730	0
387	20241021	134300	602965070	17730	17730	17730	17730	0
388	20241021	134200	602965070	17730	17730	17730	17730	1
389	20241021	134100	602947340	17720	17730	17730	17720	125
390	20241021	134000	600732290	17720	17760	17760	17720	206
391	20241021	133900	597075030	17770	17770	17770	17770	0
392	20241021	133800	597075030	17770	17760	17770	17760	153
393	20241021	133700	594357740	17770	17770	17770	17770	0
394	20241021	133600	594357740	17770	17770	17770	17770	0
395	20241021	133500	594357740	17770	17770	17770	17770	0
396	20241021	133400	594357740	17770	17770	17770	17770	13
397	20241021	133300	594126730	17760	17760	17760	17760	0
398	20241021	133200	594126730	17760	17760	17760	17760	1
399	20241021	133100	594108970	17770	17770	17770	17770	1200
400	20241021	133000	572784970	17780	17780	17780	17780	0
401	20241021	132900	572784970	17780	17780	17780	17780	11
402	20241021	132800	572589390	17770	17770	17770	17770	0
403	20241021	132700	572589390	17770	17770	17770	17770	0
404	20241021	132600	572589390	17770	17770	17770	17770	0
405	20241021	132500	572589390	17770	17770	17770	17770	0
406	20241021	132400	572589390	17770	17770	17770	17770	1
407	20241021	132300	572571620	17770	17770	17770	17770	555
408	20241021	132200	562709270	17770	17770	17770	17770	78
409	20241021	132100	561323210	17780	17780	17780	17780	0
410	20241021	132000	561323210	17780	17780	17780	17780	0
411	20241021	131900	561323210	17780	17780	17780	17780	10
412	20241021	131800	561145410	17780	17780	17780	17780	0
413	20241021	131700	561145410	17780	17780	17780	17780	1
414	20241021	131600	561127630	17780	17780	17780	17780	1
415	20241021	131500	561109850	17780	17780	17780	17780	1
416	20241021	131400	561092070	17780	17790	17790	17780	559
417	20241021	131300	551150160	17800	17800	17800	17800	0
418	20241021	131200	551150160	17800	17800	17800	17800	0
419	20241021	131100	551150160	17800	17800	17800	17800	1
420	20241021	131000	551132360	17800	17800	17800	17800	7
421	20241021	130900	551007760	17800	17800	17800	17800	316
422	20241021	130800	545382960	17800	17800	17800	17800	14
423	20241021	130700	545133760	17800	17800	17800	17800	69
424	20241021	130600	543905560	17800	17800	17800	17800	0
425	20241021	130500	543905560	17800	17800	17800	17800	29
426	20241021	130400	543389360	17810	17810	17810	17810	1
427	20241021	130300	543371550	17800	17800	17800	17800	96
428	20241021	130200	541662750	17810	17810	17810	17810	0
429	20241021	130100	541662750	17810	17810	17810	17810	2
430	20241021	130000	541627130	17810	17810	17810	17810	2
431	20241021	125900	541591510	17810	17810	17810	17810	1
432	20241021	125800	541573700	17800	17800	17800	17800	0
433	20241021	125700	541573700	17800	17800	17800	17800	0
434	20241021	125600	541573700	17800	17800	17800	17800	33
435	20241021	125500	540986300	17800	17810	17810	17800	82
436	20241021	125400	539526690	17800	17800	17800	17800	1
437	20241021	125300	539508890	17810	17810	17810	17810	0
438	20241021	125200	539508890	17810	17810	17810	17810	1
439	20241021	125100	539491080	17810	17810	17810	17810	0
440	20241021	125000	539491080	17810	17810	17810	17810	2
441	20241021	124900	539455460	17820	17820	17820	17820	0
442	20241021	124800	539455460	17820	17820	17820	17820	11
443	20241021	124700	539259440	17820	17820	17820	17820	1
444	20241021	124600	539241620	17810	17810	17810	17810	111
445	20241021	124500	537264710	17810	17810	17810	17810	90
446	20241021	124400	535661810	17810	17810	17810	17810	0
447	20241021	124300	535661810	17810	17810	17810	17810	0
448	20241021	124200	535661810	17810	17810	17810	17810	1
449	20241021	124100	535644000	17810	17800	17810	17800	262
450	20241021	124000	530977880	17800	17800	17800	17800	177
451	20241021	123900	527827280	17800	17800	17800	17800	1
452	20241021	123800	527809480	17790	17790	17790	17790	192
453	20241021	123700	524393800	17790	17790	17790	17790	0
454	20241021	123600	524393800	17790	17790	17790	17790	0
455	20241021	123500	524393800	17790	17790	17790	17790	0
456	20241021	123400	524393800	17790	17790	17790	17790	16
457	20241021	123300	524109160	17790	17790	17790	17790	0
458	20241021	123200	524109160	17790	17790	17790	17790	65
459	20241021	123100	522952810	17790	17800	17800	17790	41
460	20241021	123000	522223020	17790	17790	17790	17790	0
461	20241021	122900	522223020	17790	17790	17790	17790	0
462	20241021	122800	522223020	17790	17790	17790	17790	0
463	20241021	122700	522223020	17790	17790	17790	17790	0
464	20241021	122600	522223020	17790	17790	17790	17790	2
465	20241021	122500	522187440	17790	17800	17800	17790	134
466	20241021	122400	519802300	17820	17820	17820	17820	0
467	20241021	122300	519802300	17820	17820	17820	17820	0
468	20241021	122200	519802300	17820	17810	17820	17810	51
469	20241021	122100	518893950	17820	17820	17820	17820	0
470	20241021	122000	518893950	17820	17820	17820	17820	10
471	20241021	121900	518715750	17820	17820	17820	17820	87
472	20241021	121800	517165410	17820	17820	17820	17820	1
473	20241021	121700	517147590	17820	17820	17820	17820	10
474	20241021	121600	516969390	17810	17810	17810	17810	0
475	20241021	121500	516969390	17810	17810	17810	17810	0
476	20241021	121400	516969390	17810	17810	17810	17810	0
477	20241021	121300	516969390	17810	17810	17810	17810	0
478	20241021	121200	516969390	17810	17810	17810	17810	23
479	20241021	121100	516559760	17810	17810	17810	17810	0
480	20241021	121000	516559760	17810	17810	17810	17810	42
481	20241021	120900	515811740	17800	17810	17810	17800	247
482	20241021	120800	511414740	17810	17810	17810	17800	224
483	20241021	120700	507427430	17820	17830	17830	17810	48
484	20241021	120600	506572400	17820	17790	17820	17790	356
485	20241021	120500	500232600	17800	17800	17800	17800	2
486	20241021	120400	500197000	17800	17800	17800	17800	5
487	20241021	120300	500108000	17790	17790	17790	17790	0
488	20241021	120200	500108000	17790	17800	17800	17790	100
489	20241021	120100	498328350	17820	17820	17820	17820	0
490	20241021	120000	498328350	17820	17810	17820	17810	372
491	20241021	115900	491702030	17780	17780	17780	17780	34
492	20241021	115800	491097510	17780	17800	17800	17780	176
493	20241021	115700	487967520	17810	17810	17810	17810	0
494	20241021	115600	487967520	17810	17810	17810	17810	80
495	20241021	115500	486542720	17800	17800	17800	17800	31
496	20241021	115400	485990920	17800	17820	17820	17800	587
497	20241021	115300	475538190	17820	17830	17830	17820	124
498	20241021	115200	473327450	17810	17830	17830	17810	54
499	20241021	115100	472365260	17830	17830	17830	17830	14
500	20241021	115000	472115640	17820	17790	17820	17790	611
501	20241021	114900	461237950	17780	17780	17780	17780	0
502	20241021	114800	461237950	17780	17780	17790	17780	17
503	20241021	114700	460935590	17800	17780	17800	17780	35
504	20241021	114600	460312910	17770	17790	17790	17770	354
505	20241021	114500	454018410	17790	17790	17790	17790	147
506	20241021	114400	451403280	17790	17790	17790	17790	2
507	20241021	114300	451367700	17780	17790	17790	17780	2
508	20241021	114200	451332130	17780	17790	17790	17780	75
509	20241021	114100	449997940	17790	17790	17790	17790	0
510	20241021	114000	449997940	17790	17790	17790	17790	67
511	20241021	113900	448806010	17790	17790	17790	17790	100
512	20241021	113800	447027010	17790	17790	17790	17790	1
513	20241021	113700	447009220	17790	17780	17790	17780	211
514	20241021	113600	443256330	17770	17770	17770	17770	10
515	20241021	113500	443078630	17790	17730	17790	17730	723
516	20241021	113400	430233940	17730	17740	17740	17730	29
517	20241021	113300	429719700	17740	17740	17740	17740	115
518	20241021	113200	427679600	17750	17750	17750	17750	5
519	20241021	113100	427590850	17760	17760	17760	17760	52
520	20241021	113000	426667330	17750	17750	17750	17740	266
521	20241021	112900	421946770	17740	17740	17750	17730	251
522	20241021	112800	417494950	17740	17700	17740	17700	1368
523	20241021	112700	393264670	17700	17670	17710	17670	682
524	20241021	112600	381204290	17660	17660	17660	17660	0
525	20241021	112500	381204290	17660	17680	17720	17660	1548
526	20241021	112400	353818220	17680	17670	17680	17670	458
527	20241021	112300	345722780	17690	17690	17690	17690	0
528	20241021	112200	345722780	17690	17690	17690	17690	1
529	20241021	112100	345705090	17690	17660	17690	17660	344
530	20241021	112000	339625950	17650	17640	17650	17640	58
531	20241021	111900	338602580	17640	17640	17640	17640	1
532	20241021	111800	338584940	17630	17630	17630	17630	0
533	20241021	111700	338584940	17630	17630	17630	17630	15
534	20241021	111600	338320490	17630	17630	17630	17630	0
535	20241021	111500	338320490	17630	17630	17630	17630	0
536	20241021	111400	338320490	17630	17630	17630	17630	0
537	20241021	111300	338320490	17630	17630	17630	17630	0
538	20241021	111200	338320490	17630	17630	17630	17630	201
539	20241021	111100	334776860	17630	17640	17650	17630	302
540	20241021	111000	329450730	17630	17630	17630	17630	0
541	20241021	110900	329450730	17630	17630	17630	17630	1
542	20241021	110800	329433100	17640	17640	17640	17640	0
543	20241021	110700	329433100	17640	17640	17640	17640	0
544	20241021	110600	329433100	17640	17640	17640	17640	0
545	20241021	110500	329433100	17640	17640	17640	17640	1
546	20241021	110400	329415460	17630	17630	17630	17630	0
547	20241021	110300	329415460	17630	17630	17630	17630	0
548	20241021	110200	329415460	17630	17630	17630	17630	20
549	20241021	110100	329062860	17640	17640	17640	17640	0
550	20241021	110000	329062860	17640	17640	17640	17640	2
551	20241021	105900	329027580	17640	17640	17640	17640	1
552	20241021	105800	329009940	17640	17640	17640	17640	0
553	20241021	105700	329009940	17640	17640	17640	17640	93
554	20241021	105600	327369420	17640	17640	17640	17640	0
555	20241021	105500	327369420	17640	17630	17640	17630	2
556	20241021	105400	327334150	17640	17640	17640	17640	0
557	20241021	105300	327334150	17640	17640	17640	17640	0
558	20241021	105200	327334150	17640	17650	17650	17640	1095
559	20241021	105100	308018330	17680	17650	17680	17650	48
560	20241021	105000	307170840	17640	17620	17640	17620	181
561	20241021	104900	303979490	17620	17610	17620	17610	498
562	20241021	104800	295208620	17610	17610	17610	17610	0
563	20241021	104700	295208620	17610	17610	17610	17610	0
564	20241021	104600	295208620	17610	17610	17610	17610	2
565	20241021	104500	295173400	17600	17600	17600	17600	0
566	20241021	104400	295173400	17600	17600	17600	17600	10
567	20241021	104300	294997400	17590	17600	17610	17590	324
568	20241021	104200	289295000	17590	17590	17590	17590	40
569	20241021	104100	288591400	17600	17600	17600	17600	35
570	20241021	104000	287975400	17600	17600	17600	17600	32
571	20241021	103900	287412200	17610	17610	17610	17610	2
572	20241021	103800	287376980	17610	17610	17610	17610	220
573	20241021	103700	283502780	17610	17610	17610	17610	40
574	20241021	103600	282798380	17610	17610	17610	17610	40
575	20241021	103500	282093980	17610	17610	17610	17610	100
576	20241021	103400	280332980	17620	17620	17620	17620	36
577	20241021	103300	279698660	17620	17620	17620	17620	65
578	20241021	103200	278553360	17630	17630	17630	17630	1
579	20241021	103100	278535730	17600	17600	17600	17600	238
580	20241021	103000	274346930	17600	17600	17600	17600	1
581	20241021	102900	274329330	17600	17600	17600	17600	244
582	20241021	102800	270034930	17590	17620	17620	17590	2228
583	20241021	102700	230830510	17630	17610	17630	17610	31
584	20241021	102600	230284290	17610	17610	17610	17610	18
585	20241021	102500	229967310	17600	17600	17600	17600	19
586	20241021	102400	229632910	17600	17600	17600	17600	15
587	20241021	102300	229368910	17600	17600	17600	17600	0
588	20241021	102200	229368910	17600	17600	17600	17600	2
589	20241021	102100	229333710	17570	17570	17570	17570	9
590	20241021	102000	229175580	17560	17600	17600	17560	24
591	20241021	101900	228753920	17560	17560	17560	17560	0
592	20241021	101800	228753920	17560	17570	17580	17560	160
593	20241021	101700	225944040	17580	17580	17580	17580	0
594	20241021	101600	225944040	17580	17590	17590	17580	38
595	20241021	101500	225275750	17600	17600	17600	17600	0
596	20241021	101400	225275750	17600	17590	17600	17590	157
597	20241021	101300	222514090	17590	17590	17590	17590	26
598	20241021	101200	222056750	17570	17560	17570	17560	299
599	20241021	101100	216803830	17560	17560	17560	17560	49
600	20241021	101000	215943390	17560	17560	17560	17560	4
601	20241021	100900	215873150	17570	17570	17570	17570	0
602	20241021	100800	215873150	17570	17570	17570	17570	2
603	20241021	100700	215838010	17570	17570	17570	17570	5
604	20241021	100600	215750160	17570	17550	17580	17550	162
605	20241021	100500	212905510	17570	17570	17570	17570	2
606	20241021	100400	212870370	17560	17560	17560	17560	0
607	20241021	100300	212870370	17560	17560	17560	17550	351
608	20241021	100200	206710010	17570	17570	17570	17570	50
609	20241021	100100	205831510	17570	17570	17570	17560	250
610	20241021	100000	201439120	17580	17580	17580	17580	2
611	20241021	095900	201403960	17580	17580	17580	17580	13
612	20241021	095800	201175420	17580	17590	17590	17580	34
613	20241021	095700	200577660	17590	17590	17590	17590	56
614	20241021	095600	199592620	17590	17590	17590	17580	24
615	20241021	095500	199170510	17600	17610	17610	17600	41
616	20241021	095400	198448900	17610	17610	17610	17610	0
617	20241021	095300	198448900	17610	17610	17610	17610	0
618	20241021	095200	198448900	17610	17610	17610	17610	34
619	20241021	095100	197850160	17620	17620	17620	17620	25
620	20241021	095000	197409660	17620	17630	17630	17620	13
621	20241021	094900	197180490	17630	17630	17630	17620	40
622	20241021	094800	196475310	17660	17710	17710	17660	119
623	20241021	094700	194372890	17720	17640	17720	17640	325
624	20241021	094600	188621830	17630	17590	17630	17590	118
625	20241021	094500	186544730	17580	17580	17580	17580	55
626	20241021	094400	185577830	17580	17580	17580	17580	1
627	20241021	094300	185560250	17580	17580	17580	17580	286
628	20241021	094200	180532370	17570	17570	17570	17550	4
629	20241021	094100	180462110	17570	17550	17570	17550	50
630	20241021	094000	179584240	17530	17540	17540	17530	88
631	20241021	093900	178041180	17540	17530	17540	17530	6
632	20241021	093800	177935970	17530	17490	17530	17490	751
633	20241021	093700	164784240	17490	17440	17500	17440	1213
634	20241021	093600	143592880	17440	17440	17440	17440	13
635	20241021	093500	143366160	17430	17430	17430	17430	114
636	20241021	093400	141379140	17430	17450	17450	17430	79
637	20241021	093300	140002130	17450	17450	17450	17450	3
638	20241021	093200	139949780	17450	17450	17450	17450	3
639	20241021	093100	139897430	17450	17450	17450	17450	1
640	20241021	093000	139879980	17450	17450	17450	17450	5
641	20241021	092900	139792730	17440	17440	17440	17440	4
642	20241021	092800	139722970	17440	17440	17440	17440	4
643	20241021	092700	139653210	17420	17450	17450	17420	114
644	20241021	092600	137666550	17450	17420	17450	17420	790
645	20241021	092500	123897660	17420	17430	17430	17400	260
646	20241021	092400	119372160	17430	17430	17430	17430	67
647	20241021	092300	118204350	17400	17400	17400	17400	0
648	20241021	092200	118204350	17400	17400	17400	17390	276
649	20241021	092100	113403240	17390	17390	17390	17390	0
650	20241021	092000	113403240	17390	17390	17390	17390	30
651	20241021	091900	112881540	17390	17420	17420	17390	1000
652	20241021	091800	95481380	17410	17410	17410	17410	0
653	20241021	091700	95481380	17410	17410	17410	17410	0
654	20241021	091600	95481380	17410	17400	17410	17400	890
655	20241021	091500	79994380	17400	17390	17400	17390	218
656	20241021	091400	76201610	17390	17390	17390	17390	1
657	20241021	091300	76184220	17400	17350	17400	17350	9
658	20241021	091200	76027770	17340	17340	17350	17340	304
659	20241021	091100	70755250	17330	17330	17330	17330	155
660	20241021	091000	68069100	17330	17390	17400	17320	1581
661	20241021	090900	40650400	17390	17400	17450	17390	41
662	20241021	090800	39937340	17380	17460	17460	17380	197
663	20241021	090700	36511310	17490	17490	17490	17490	1
664	20241021	090600	36493820	17490	17490	17490	17490	115
665	20241021	090500	34482470	17490	17410	17490	17400	582
666	20241021	090400	24352970	17410	17420	17420	17410	181
667	20241021	090300	21200140	17420	17420	17420	17420	1
668	20241021	090200	21182720	17420	17420	17420	17420	0
669	20241021	090100	21182720	17420	17420	17420	17420	48
670	20241021	090000	20346560	17420	17420	17420	17420	1168