KissMeData/105630/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201300	940367760	15950	15950	15950	15950	1645
3	20241021	201200	940367760	15950	15950	15950	15950	0
4	20241021	201100	940367760	15950	15950	15950	15950	0
5	20241021	201000	940367760	15950	15950	15950	15950	0
6	20241021	200900	940367760	15950	15950	15950	15950	0
7	20241021	200800	940367760	15950	15950	15950	15950	0
8	20241021	200700	940367760	15950	15950	15950	15950	0
9	20241021	200600	940367760	15950	15950	15950	15950	0
10	20241021	200500	940367760	15950	15950	15950	15950	0
11	20241021	200400	940367760	15950	15950	15950	15950	0
12	20241021	200300	940367760	15950	15950	15950	15950	0
13	20241021	200200	940367760	15950	15950	15950	15950	0
14	20241021	200100	940367760	15950	15950	15950	15950	0
15	20241021	200000	940367760	15950	15950	15950	15950	0
16	20241021	195900	940367760	15950	15950	15950	15950	0
17	20241021	195800	940367760	15950	15950	15950	15950	0
18	20241021	195700	940367760	15950	15950	15950	15950	0
19	20241021	195600	940367760	15950	15950	15950	15950	0
20	20241021	195500	940367760	15950	15950	15950	15950	0
21	20241021	195400	940367760	15950	15950	15950	15950	0
22	20241021	195300	940367760	15950	15950	15950	15950	0
23	20241021	195200	940367760	15950	15950	15950	15950	0
24	20241021	195100	940367760	15950	15950	15950	15950	0
25	20241021	195000	940367760	15950	15950	15950	15950	0
26	20241021	194900	940367760	15950	15950	15950	15950	0
27	20241021	194800	940367760	15950	15950	15950	15950	0
28	20241021	194700	940367760	15950	15950	15950	15950	0
29	20241021	194600	940367760	15950	15950	15950	15950	0
30	20241021	194500	940367760	15950	15950	15950	15950	0
31	20241021	194400	940367760	15950	15950	15950	15950	0
32	20241021	194300	940367760	15950	15950	15950	15950	1645
33	20241021	194200	940367760	15950	15950	15950	15950	0
34	20241021	194100	940367760	15950	15950	15950	15950	0
35	20241021	194000	940367760	15950	15950	15950	15950	0
36	20241021	193900	940367760	15950	15950	15950	15950	0
37	20241021	193800	940367760	15950	15950	15950	15950	0
38	20241021	193700	940367760	15950	15950	15950	15950	0
39	20241021	193600	940367760	15950	15950	15950	15950	0
40	20241021	193500	940367760	15950	15950	15950	15950	0
41	20241021	193400	940367760	15950	15950	15950	15950	0
42	20241021	193300	940367760	15950	15950	15950	15950	0
43	20241021	193200	940367760	15950	15950	15950	15950	0
44	20241021	193100	940367760	15950	15950	15950	15950	0
45	20241021	193000	940367760	15950	15950	15950	15950	0
46	20241021	192900	940367760	15950	15950	15950	15950	0
47	20241021	192800	940367760	15950	15950	15950	15950	0
48	20241021	192700	940367760	15950	15950	15950	15950	0
49	20241021	192600	940367760	15950	15950	15950	15950	0
50	20241021	192500	940367760	15950	15950	15950	15950	0
51	20241021	192400	940367760	15950	15950	15950	15950	0
52	20241021	192300	940367760	15950	15950	15950	15950	0
53	20241021	192200	940367760	15950	15950	15950	15950	0
54	20241021	192100	940367760	15950	15950	15950	15950	0
55	20241021	192000	940367760	15950	15950	15950	15950	0
56	20241021	191900	940367760	15950	15950	15950	15950	0
57	20241021	191800	940367760	15950	15950	15950	15950	0
58	20241021	191700	940367760	15950	15950	15950	15950	0
59	20241021	191600	940367760	15950	15950	15950	15950	0
60	20241021	191500	940367760	15950	15950	15950	15950	0
61	20241021	191400	940367760	15950	15950	15950	15950	0
62	20241021	191300	940367760	15950	15950	15950	15950	1645
63	20241021	191200	940367760	15950	15950	15950	15950	0
64	20241021	191100	940367760	15950	15950	15950	15950	0
65	20241021	191000	940367760	15950	15950	15950	15950	0
66	20241021	190900	940367760	15950	15950	15950	15950	0
67	20241021	190800	940367760	15950	15950	15950	15950	0
68	20241021	190700	940367760	15950	15950	15950	15950	0
69	20241021	190600	940367760	15950	15950	15950	15950	0
70	20241021	190500	940367760	15950	15950	15950	15950	0
71	20241021	190400	940367760	15950	15950	15950	15950	0
72	20241021	190300	940367760	15950	15950	15950	15950	0
73	20241021	190200	940367760	15950	15950	15950	15950	0
74	20241021	190100	940367760	15950	15950	15950	15950	0
75	20241021	190000	940367760	15950	15950	15950	15950	0
76	20241021	185900	940367760	15950	15950	15950	15950	0
77	20241021	185800	940367760	15950	15950	15950	15950	0
78	20241021	185700	940367760	15950	15950	15950	15950	0
79	20241021	185600	940367760	15950	15950	15950	15950	0
80	20241021	185500	940367760	15950	15950	15950	15950	0
81	20241021	185400	940367760	15950	15950	15950	15950	0
82	20241021	185300	940367760	15950	15950	15950	15950	0
83	20241021	185200	940367760	15950	15950	15950	15950	0
84	20241021	185100	940367760	15950	15950	15950	15950	0
85	20241021	185000	940367760	15950	15950	15950	15950	0
86	20241021	184900	940367760	15950	15950	15950	15950	0
87	20241021	184800	940367760	15950	15950	15950	15950	0
88	20241021	184700	940367760	15950	15950	15950	15950	0
89	20241021	184600	940367760	15950	15950	15950	15950	0
90	20241021	184500	940367760	15950	15950	15950	15950	0
91	20241021	184400	940367760	15950	15950	15950	15950	0
92	20241021	184300	940367760	15950	15950	15950	15950	1645
93	20241021	184200	940367760	15950	15950	15950	15950	0
94	20241021	184100	940367760	15950	15950	15950	15950	0
95	20241021	184000	940367760	15950	15950	15950	15950	0
96	20241021	183900	940367760	15950	15950	15950	15950	0
97	20241021	183800	940367760	15950	15950	15950	15950	0
98	20241021	183700	940367760	15950	15950	15950	15950	0
99	20241021	183600	940367760	15950	15950	15950	15950	0
100	20241021	183500	940367760	15950	15950	15950	15950	0
101	20241021	183400	940367760	15950	15950	15950	15950	0
102	20241021	183300	940367760	15950	15950	15950	15950	0
103	20241021	183200	940367760	15950	15950	15950	15950	0
104	20241021	183100	940367760	15950	15950	15950	15950	0
105	20241021	183000	940367760	15950	15950	15950	15950	0
106	20241021	182900	940367760	15950	15950	15950	15950	0
107	20241021	182800	940367760	15950	15950	15950	15950	0
108	20241021	182700	940367760	15950	15950	15950	15950	0
109	20241021	182600	940367760	15950	15950	15950	15950	0
110	20241021	182500	940367760	15950	15950	15950	15950	0
111	20241021	182400	940367760	15950	15950	15950	15950	0
112	20241021	182300	940367760	15950	15950	15950	15950	0
113	20241021	182200	940367760	15950	15950	15950	15950	0
114	20241021	182100	940367760	15950	15950	15950	15950	0
115	20241021	182000	940367760	15950	15950	15950	15950	0
116	20241021	181900	940367760	15950	15950	15950	15950	0
117	20241021	181800	940367760	15950	15950	15950	15950	0
118	20241021	181700	940367760	15950	15950	15950	15950	0
119	20241021	181600	940367760	15950	15950	15950	15950	0
120	20241021	181500	940367760	15950	15950	15950	15950	0
121	20241021	181400	940367760	15950	15950	15950	15950	0
122	20241021	181300	940367760	15950	15950	15950	15950	1645
123	20241021	181200	940367760	15950	15950	15950	15950	0
124	20241021	181100	940367760	15950	15950	15950	15950	0
125	20241021	181000	940367760	15950	15950	15950	15950	0
126	20241021	180900	940367760	15950	15950	15950	15950	0
127	20241021	180800	940367760	15950	15950	15950	15950	0
128	20241021	180700	940367760	15950	15950	15950	15950	0
129	20241021	180600	940367760	15950	15950	15950	15950	0
130	20241021	180500	940367760	15950	15950	15950	15950	0
131	20241021	180400	940367760	15950	15950	15950	15950	0
132	20241021	180300	940367760	15950	15950	15950	15950	0
133	20241021	180200	940367760	15950	15950	15950	15950	0
134	20241021	180100	940367760	15950	15950	15950	15950	0
135	20241021	180000	940367760	15950	15950	15950	15950	0
136	20241021	175900	940367760	15950	15950	15950	15950	0
137	20241021	175800	940367760	15950	15950	15950	15950	0
138	20241021	175700	940367760	15950	15950	15950	15950	0
139	20241021	175600	940367760	15950	15950	15950	15950	0
140	20241021	175500	940367760	15950	15950	15950	15950	0
141	20241021	175400	940367760	15950	15950	15950	15950	0
142	20241021	175300	940367760	15950	15950	15950	15950	0
143	20241021	175200	940367760	15950	15950	15950	15950	0
144	20241021	175100	940367760	15950	15950	15950	15950	0
145	20241021	175000	940367760	15950	15950	15950	15950	0
146	20241021	174900	940367760	15950	15950	15950	15950	0
147	20241021	174800	940367760	15950	15950	15950	15950	0
148	20241021	174700	940367760	15950	15950	15950	15950	0
149	20241021	174600	940367760	15950	15950	15950	15950	0
150	20241021	174500	940367760	15950	15950	15950	15950	0
151	20241021	174400	940367760	15950	15950	15950	15950	0
152	20241021	174300	940367760	15950	15950	15950	15950	1645
153	20241021	174200	940367760	15950	15950	15950	15950	0
154	20241021	174100	940367760	15950	15950	15950	15950	0
155	20241021	174000	940367760	15950	15950	15950	15950	0
156	20241021	173900	940367760	15950	15950	15950	15950	0
157	20241021	173800	940367760	15950	15950	15950	15950	0
158	20241021	173700	940367760	15950	15950	15950	15950	0
159	20241021	173600	940367760	15950	15950	15950	15950	0
160	20241021	173500	940367760	15950	15950	15950	15950	0
161	20241021	173400	940367760	15950	15950	15950	15950	0
162	20241021	173300	940367760	15950	15950	15950	15950	0
163	20241021	173200	940367760	15950	15950	15950	15950	0
164	20241021	173100	940367760	15950	15950	15950	15950	0
165	20241021	173000	940367760	15950	15950	15950	15950	0
166	20241021	172900	940367760	15950	15950	15950	15950	0
167	20241021	172800	940367760	15950	15950	15950	15950	0
168	20241021	172700	940367760	15950	15950	15950	15950	0
169	20241021	172600	940367760	15950	15950	15950	15950	0
170	20241021	172500	940367760	15950	15950	15950	15950	0
171	20241021	172400	940367760	15950	15950	15950	15950	0
172	20241021	172300	940367760	15950	15950	15950	15950	0
173	20241021	172200	940367760	15950	15950	15950	15950	0
174	20241021	172100	940367760	15950	15950	15950	15950	0
175	20241021	172000	940367760	15950	15950	15950	15950	0
176	20241021	171900	940367760	15950	15950	15950	15950	0
177	20241021	171800	940367760	15950	15950	15950	15950	0
178	20241021	171700	940367760	15950	15950	15950	15950	0
179	20241021	171600	940367760	15950	15950	15950	15950	0
180	20241021	171500	940367760	15950	15950	15950	15950	0
181	20241021	171400	940367760	15950	15950	15950	15950	0
182	20241021	171300	940367760	15950	15950	15950	15950	1645
183	20241021	171200	940367760	15950	15950	15950	15950	0
184	20241021	171100	940367760	15950	15950	15950	15950	0
185	20241021	171000	940367760	15950	15950	15950	15950	0
186	20241021	170900	940367760	15950	15950	15950	15950	0
187	20241021	170800	940367760	15950	15950	15950	15950	0
188	20241021	170700	940367760	15950	15950	15950	15950	0
189	20241021	170600	940367760	15950	15950	15950	15950	0
190	20241021	170500	940367760	15950	15950	15950	15950	0
191	20241021	170400	940367760	15950	15950	15950	15950	0
192	20241021	170300	940367760	15950	15950	15950	15950	0
193	20241021	170200	940367760	15950	15950	15950	15950	0
194	20241021	170100	940367760	15950	15950	15950	15950	0
195	20241021	170000	940367760	15950	15950	15950	15950	0
196	20241021	165900	940367760	15950	15950	15950	15950	0
197	20241021	165800	940367760	15950	15950	15950	15950	0
198	20241021	165700	940367760	15950	15950	15950	15950	0
199	20241021	165600	940367760	15950	15950	15950	15950	0
200	20241021	165500	940367760	15950	15950	15950	15950	0
201	20241021	165400	940367760	15950	15950	15950	15950	0
202	20241021	165300	940367760	15950	15950	15950	15950	0
203	20241021	165200	940367760	15950	15950	15950	15950	0
204	20241021	165100	940367760	15950	15950	15950	15950	0
205	20241021	165000	940367760	15950	15950	15950	15950	0
206	20241021	164900	940367760	15950	15950	15950	15950	0
207	20241021	164800	940367760	15950	15950	15950	15950	0
208	20241021	164700	940367760	15950	15950	15950	15950	0
209	20241021	164600	940367760	15950	15950	15950	15950	0
210	20241021	164500	940367760	15950	15950	15950	15950	0
211	20241021	164400	940367760	15950	15950	15950	15950	0
212	20241021	164300	940367760	15950	15950	15950	15950	1645
213	20241021	164200	940367760	15950	15950	15950	15950	0
214	20241021	164100	940367760	15950	15950	15950	15950	0
215	20241021	164000	940367760	15950	15950	15950	15950	0
216	20241021	163900	940367760	15950	15950	15950	15950	0
217	20241021	163800	940367760	15950	15950	15950	15950	0
218	20241021	163700	940367760	15950	15950	15950	15950	0
219	20241021	163600	940367760	15950	15950	15950	15950	0
220	20241021	163500	940367760	15950	15950	15950	15950	0
221	20241021	163400	940367760	15950	15950	15950	15950	0
222	20241021	163300	940367760	15950	15950	15950	15950	0
223	20241021	163200	940367760	15950	15950	15950	15950	0
224	20241021	163100	940367760	15950	15950	15950	15950	0
225	20241021	163000	940367760	15950	15950	15950	15950	0
226	20241021	162900	940367760	15950	15950	15950	15950	0
227	20241021	162800	940367760	15950	15950	15950	15950	0
228	20241021	162700	940367760	15950	15950	15950	15950	0
229	20241021	162600	940367760	15950	15950	15950	15950	0
230	20241021	162500	940367760	15950	15950	15950	15950	0
231	20241021	162400	940367760	15950	15950	15950	15950	0
232	20241021	162300	940367760	15950	15950	15950	15950	0
233	20241021	162200	940367760	15950	15950	15950	15950	0
234	20241021	162100	940367760	15950	15950	15950	15950	0
235	20241021	162000	940367760	15950	15950	15950	15950	0
236	20241021	161900	940367760	15950	15950	15950	15950	0
237	20241021	161800	940367760	15950	15950	15950	15950	0
238	20241021	161700	940367760	15950	15950	15950	15950	0
239	20241021	161600	940367760	15950	15950	15950	15950	0
240	20241021	161500	940367760	15950	15950	15950	15950	0
241	20241021	161400	940367760	15950	15950	15950	15950	0
242	20241021	161300	940367760	15950	15950	15950	15950	1645
243	20241021	161200	940367760	15950	15950	15950	15950	0
244	20241021	161100	940367760	15950	15950	15950	15950	0
245	20241021	161000	940367760	15950	15950	15950	15950	0
246	20241021	160900	940367760	15950	15950	15950	15950	0
247	20241021	160800	940367760	15950	15950	15950	15950	0
248	20241021	160700	940367760	15950	15950	15950	15950	0
249	20241021	160600	940367760	15950	15950	15950	15950	0
250	20241021	160500	940367760	15950	15950	15950	15950	0
251	20241021	160400	940367760	15950	15950	15950	15950	0
252	20241021	160300	940367760	15950	15950	15950	15950	0
253	20241021	160200	940367760	15950	15950	15950	15950	0
254	20241021	160100	940367760	15950	15950	15950	15950	0
255	20241021	160000	940367760	15950	15950	15950	15950	0
256	20241021	155900	940367760	15950	15950	15950	15950	0
257	20241021	155800	940367760	15950	15950	15950	15950	0
258	20241021	155700	940367760	15950	15950	15950	15950	0
259	20241021	155600	940367760	15950	15950	15950	15950	0
260	20241021	155500	940367760	15950	15950	15950	15950	0
261	20241021	155400	940367760	15950	15950	15950	15950	0
262	20241021	155300	940367760	15950	15950	15950	15950	0
263	20241021	155200	940367760	15950	15950	15950	15950	0
264	20241021	155100	940367760	15950	15950	15950	15950	0
265	20241021	155000	940367760	15950	15950	15950	15950	0
266	20241021	154900	940367760	15950	15950	15950	15950	0
267	20241021	154800	940367760	15950	15950	15950	15950	0
268	20241021	154700	940367760	15950	15950	15950	15950	0
269	20241021	154600	940367760	15950	15950	15950	15950	0
270	20241021	154500	940367760	15950	15950	15950	15950	0
271	20241021	154400	940367760	15950	15950	15950	15950	0
272	20241021	154300	940367760	15950	15950	15950	15950	1645
273	20241021	154200	940367760	15950	15950	15950	15950	0
274	20241021	154100	940367760	15950	15950	15950	15950	0
275	20241021	154000	940367760	15950	15950	15950	15950	0
276	20241021	153900	940367760	15950	15950	15950	15950	0
277	20241021	153800	940367760	15950	15950	15950	15950	0
278	20241021	153700	940367760	15950	15950	15950	15950	0
279	20241021	153600	940367760	15950	15950	15950	15950	0
280	20241021	153500	940367760	15950	15950	15950	15950	0
281	20241021	153400	940367760	15950	15950	15950	15950	0
282	20241021	153300	940367760	15950	15950	15950	15950	0
283	20241021	153200	940367760	15950	15950	15950	15950	0
284	20241021	153100	940367760	15950	15950	15950	15950	0
285	20241021	153000	940367760	15950	15950	15950	15950	1645
286	20241021	152900	914130010	15920	15920	15920	15920	0
287	20241021	152800	914130010	15920	15920	15920	15920	0
288	20241021	152700	914130010	15920	15920	15920	15920	0
289	20241021	152600	914130010	15920	15920	15920	15920	0
290	20241021	152500	914130010	15920	15920	15920	15920	0
291	20241021	152400	914130010	15920	15920	15920	15920	0
292	20241021	152300	914130010	15920	15920	15920	15920	0
293	20241021	152200	914130010	15920	15920	15920	15920	0
294	20241021	152100	914130010	15920	15920	15920	15920	0
295	20241021	152000	914130010	15920	15920	15920	15920	0
296	20241021	151900	914130010	15920	15920	15920	15910	245
297	20241021	151800	910230630	15920	15920	15930	15920	94
298	20241021	151700	908734130	15930	15930	15930	15920	30
299	20241021	151600	908256350	15930	15920	15930	15920	74
300	20241021	151500	907077590	15920	15940	15940	15920	180
301	20241021	151400	904210060	15930	15940	15940	15930	46
302	20241021	151300	903477230	15950	15940	15960	15930	469
303	20241021	151200	896004760	15940	15950	15960	15940	97
304	20241021	151100	894457720	15960	15970	15970	15950	46
305	20241021	151000	893723660	15970	15970	15970	15960	13
306	20241021	150900	893516160	15960	15990	15990	15960	36
307	20241021	150800	892940990	15990	15970	15990	15970	9
308	20241021	150700	892797200	15970	16000	16000	15970	13
309	20241021	150600	892589260	16010	15970	16010	15970	15
310	20241021	150500	892349310	16000	16010	16010	15970	523
311	20241021	150400	883982250	16010	16010	16010	15990	44
312	20241021	150300	883277950	16020	16000	16020	15980	110
313	20241021	150200	881519600	16020	16000	16040	16000	23
314	20241021	150100	881151540	16030	16040	16040	16030	98
315	20241021	150000	879579640	16040	15990	16040	15980	99
316	20241021	145900	877995500	15990	16040	16040	15980	143
317	20241021	145800	875708230	16040	15990	16040	15990	224
318	20241021	145700	872123180	16000	15990	16000	15990	206
319	20241021	145600	868827230	15990	16000	16000	15990	116
320	20241021	145500	866971480	15990	16000	16000	15990	165
321	20241021	145400	864331530	16000	16040	16040	15980	409
322	20241021	145300	857784220	16050	16030	16050	16030	24
323	20241021	145200	857399410	16050	16030	16050	16030	109
324	20241021	145100	855651520	16020	16040	16040	16020	333
325	20241021	145000	850312960	16030	16050	16050	16030	68
326	20241021	144900	849222180	16060	16040	16060	16000	263
327	20241021	144800	845007740	16060	16040	16060	16030	281
328	20241021	144700	840501020	16030	16040	16040	16030	89
329	20241021	144600	839073660	16030	16000	16040	16000	90
330	20241021	144500	837630940	16030	16040	16040	16030	32
331	20241021	144400	837117960	15990	15980	16040	15980	63
332	20241021	144300	836108770	15980	16040	16040	15970	773
333	20241021	144200	823750370	16040	16010	16040	16010	92
334	20241021	144100	822276250	16010	16010	16040	16000	102
335	20241021	144000	820642570	16010	16020	16040	16010	209
336	20241021	143900	817294340	16020	16000	16020	16000	176
337	20241021	143800	814476290	16010	16010	16010	16000	107
338	20241021	143700	812763420	16000	16000	16000	15990	161
339	20241021	143600	810187490	16000	15980	16000	15980	159
340	20241021	143500	807644820	15990	15990	15990	15980	59
341	20241021	143400	806701420	16000	16010	16010	16000	334
342	20241021	143300	801357100	16010	15990	16010	15990	74
343	20241021	143200	800172570	16010	16040	16040	16000	118
344	20241021	143100	798283370	16020	16030	16040	16010	379
345	20241021	143000	792209980	16050	16050	16050	16030	306
346	20241021	142900	787300190	16040	16040	16050	16030	256
347	20241021	142800	783193680	16040	16040	16040	16030	100
348	20241021	142700	781589870	16040	16030	16040	16020	106
349	20241021	142600	779890670	16030	16030	16030	16030	12
350	20241021	142500	779698310	16030	16040	16040	16020	338
351	20241021	142400	774281150	16040	16050	16050	16020	38
352	20241021	142300	773671580	16030	16030	16040	16030	250
353	20241021	142200	769663780	16030	16030	16030	16030	74
354	20241021	142100	768477560	16030	16050	16050	16010	38
355	20241021	142000	767867940	16030	16050	16050	16030	295
356	20241021	141900	763135800	16030	16050	16050	16030	128
357	20241021	141800	761082710	16050	16040	16050	16040	110
358	20241021	141700	759317610	16030	16040	16040	16030	197
359	20241021	141600	756158000	16060	16020	16060	16010	100
360	20241021	141500	754554710	16010	16020	16030	16010	111
361	20241021	141400	752776540	16030	16050	16050	16020	252
362	20241021	141300	748734760	16020	16020	16020	16010	62
363	20241021	141200	747741730	16070	16050	16070	16040	350
364	20241021	141100	742125060	16040	16050	16050	16040	78
365	20241021	141000	740873230	16050	16050	16050	16020	72
366	20241021	140900	739718330	16010	16010	16010	16000	143
367	20241021	140800	737429020	16010	16010	16010	16010	209
368	20241021	140700	734082930	16010	16010	16010	16000	209
369	20241021	140600	730737090	16010	16050	16060	16010	360
370	20241021	140500	724962140	16050	16060	16060	16040	175
371	20241021	140400	722153380	16040	16040	16040	16040	41
372	20241021	140300	721495740	16030	16040	16050	16030	282
373	20241021	140200	716970940	16040	16040	16080	16030	300
374	20241021	140100	712155200	16050	16080	16080	16040	312
375	20241021	140000	707144270	16070	16070	16090	16070	197
376	20241021	135900	703978130	16070	16080	16080	16070	19
377	20241021	135800	703672730	16060	16060	16060	16050	228
378	20241021	135700	700011300	16060	16060	16060	16050	76
379	20241021	135600	698790760	16060	16060	16060	16050	222
380	20241021	135500	695225490	16060	16060	16060	16050	230
381	20241021	135400	691531920	16060	16080	16090	16060	206
382	20241021	135300	688220440	16080	16070	16090	16070	134
383	20241021	135200	686065720	16080	16080	16080	16070	245
384	20241021	135100	682126270	16090	16090	16090	16080	91
385	20241021	135000	680662090	16090	16080	16090	16070	61
386	20241021	134900	679680840	16090	16100	16100	16080	286
387	20241021	134800	675077330	16120	16090	16120	16090	44
388	20241021	134700	674369130	16090	16090	16090	16080	156
389	20241021	134600	671860000	16100	16080	16110	16060	177
390	20241021	134500	669012440	16080	16090	16110	16080	139
391	20241021	134400	666776050	16120	16120	16120	16100	340
392	20241021	134300	661300360	16100	16100	16120	16100	163
393	20241021	134200	658675460	16100	16110	16140	16100	103
394	20241021	134100	657016070	16110	16110	16110	16100	209
395	20241021	134000	653649550	16110	16140	16140	16090	344
396	20241021	133900	648107380	16110	16130	16130	16110	188
397	20241021	133800	645076490	16140	16130	16140	16110	196
398	20241021	133700	641915960	16130	16140	16140	16130	202
399	20241021	133600	638655900	16140	16130	16140	16130	50
400	20241021	133500	637849340	16130	16130	16130	16120	210
401	20241021	133400	634462070	16120	16120	16130	16120	84
402	20241021	133300	633107980	16120	16130	16150	16110	194
403	20241021	133200	629979030	16150	16140	16150	16110	96
404	20241021	133100	628429950	16140	16110	16140	16110	269
405	20241021	133000	624090890	16120	16130	16130	16110	493
406	20241021	132900	616144340	16130	16080	16130	16080	1012
407	20241021	132800	599867820	16080	16080	16080	16070	262
408	20241021	132700	595655060	16080	16070	16080	16070	138
409	20241021	132600	593436640	16070	16080	16080	16070	50
410	20241021	132500	592632690	16080	16060	16080	16060	196
411	20241021	132400	589481280	16080	16080	16090	16060	332
412	20241021	132300	584143160	16080	16130	16130	16080	249
413	20241021	132200	580130630	16120	16150	16150	16120	367
414	20241021	132100	574210280	16140	16130	16150	16120	124
415	20241021	132000	572209410	16130	16140	16150	16130	62
416	20241021	131900	571208740	16140	16110	16140	16110	11
417	20241021	131800	571031350	16150	16150	16160	16150	325
418	20241021	131700	565782510	16150	16140	16150	16130	164
419	20241021	131600	563136510	16150	16140	16150	16140	223
420	20241021	131500	559535120	16140	16140	16160	16140	251
421	20241021	131400	555482040	16150	16150	16150	16120	53
422	20241021	131300	554626390	16160	16140	16160	16110	275
423	20241021	131200	550187680	16150	16140	16150	16140	303
424	20241021	131100	545296870	16140	16150	16150	16130	145
425	20241021	131000	542956920	16140	16160	16160	16100	156
426	20241021	130900	540439860	16120	16070	16120	16060	263
427	20241021	130800	536203000	16170	16090	16180	16090	1337
428	20241021	130700	514639330	16090	16040	16090	16040	802
429	20241021	130600	501749990	16040	15990	16040	15990	643
430	20241021	130500	491445720	16000	16000	16000	15960	54
431	20241021	130400	490581930	16000	15940	16000	15940	640
432	20241021	130300	480358300	15940	15940	15950	15940	187
433	20241021	130200	477377150	15930	15940	15940	15930	25
434	20241021	130100	476978840	15930	15930	15930	15920	63
435	20241021	130000	475975310	15930	15920	15930	15910	22
436	20241021	125900	475625260	15920	15910	15920	15910	55
437	20241021	125800	474749680	15920	15910	15920	15910	43
438	20241021	125700	474065450	15910	15910	15920	15900	19
439	20241021	125600	473763140	15910	15900	15910	15900	218
440	20241021	125500	470296550	15910	15910	15920	15910	10
441	20241021	125400	470137410	15920	15910	15920	15910	5
442	20241021	125300	470057840	15910	15910	15920	15900	68
443	20241021	125200	468976000	15920	15920	15920	15920	4
444	20241021	125100	468912320	15910	15940	15940	15910	20
445	20241021	125000	468593930	15930	15930	15930	15920	21
446	20241021	124900	468259500	15930	15930	15930	15920	16
447	20241021	124800	468004680	15930	15910	15930	15910	12
448	20241021	124700	467813640	15930	15920	15930	15910	28
449	20241021	124600	467368020	15930	15930	15930	15910	16
450	20241021	124500	467113240	15900	15930	15930	15900	2
451	20241021	124400	467081410	15930	15940	15940	15910	38
452	20241021	124300	466476700	15940	15930	15940	15930	7
453	20241021	124200	466365140	15940	15910	15940	15900	18
454	20241021	124100	466078720	15910	15940	15940	15910	12
455	20241021	124000	465887740	15920	15910	15920	15910	14
456	20241021	123900	465664920	15920	15920	15920	15920	7
457	20241021	123800	465553480	15930	15940	15940	15930	47
458	20241021	123700	464804710	15930	15930	15930	15930	1
459	20241021	123600	464788780	15940	15920	15940	15920	20
460	20241021	123500	464470130	15920	15920	15930	15920	9
461	20241021	123400	464326810	15910	15910	15930	15910	23
462	20241021	123300	463960860	15930	15930	15930	15920	37
463	20241021	123200	463371460	15930	15930	15930	15890	31
464	20241021	123100	462878630	15930	15920	15930	15920	8
465	20241021	123000	462751240	15930	15890	15930	15890	7
466	20241021	122900	462639970	15940	15870	15940	15870	27
467	20241021	122800	462211030	15860	15930	15930	15860	9
468	20241021	122700	462068010	15840	15920	15930	15840	149
469	20241021	122600	459702550	15930	15930	15930	15930	3
470	20241021	122500	459654760	15940	15930	15950	15930	8
471	20241021	122400	459527230	15910	15920	15940	15910	19
472	20241021	122300	459224740	15920	15900	15920	15900	27
473	20241021	122200	458795350	15910	15910	15910	15910	3
474	20241021	122100	458747620	15910	15900	15910	15900	9
475	20241021	122000	458604440	15910	15910	15910	15900	21
476	20241021	121900	458270380	15910	15930	15940	15910	15
477	20241021	121800	458031350	15900	15920	15930	15900	19
478	20241021	121700	457728930	15920	15910	15920	15910	10
479	20241021	121600	457569740	15920	15920	15950	15920	27
480	20241021	121500	457139630	15900	15890	15900	15890	20
481	20241021	121400	456821640	15900	15910	15920	15900	10
482	20241021	121300	456662540	15890	15890	15910	15890	22
483	20241021	121200	456312940	15880	15900	15900	15880	17
484	20241021	121100	456042720	15900	15890	15900	15890	8
485	20241021	121000	455915580	15890	15920	15920	15890	30
486	20241021	120900	455438340	15920	15910	15920	15910	6
487	20241021	120800	455342870	15910	15910	15920	15910	6
488	20241021	120700	455247390	15910	15920	15920	15890	49
489	20241021	120600	454468310	15940	15930	15940	15930	18
490	20241021	120500	454181490	15940	15900	15940	15900	23
491	20241021	120400	453815690	15900	15900	15900	15900	26
492	20241021	120300	453402290	15900	15920	15920	15900	2
493	20241021	120200	453370470	15910	15920	15920	15910	7
494	20241021	120100	453259040	15930	15900	15930	15880	62
495	20241021	120000	452273680	15930	15930	15930	15930	14
496	20241021	115900	452050660	15930	15920	15930	15850	34
497	20241021	115800	451509570	15930	15840	15930	15840	21
498	20241021	115700	451176570	15890	15920	15920	15840	1549
499	20241021	115600	426541150	15910	15920	15920	15910	9
500	20241021	115500	426397880	15920	15920	15920	15910	35
501	20241021	115400	425840960	15910	15920	15920	15910	6
502	20241021	115300	425745450	15920	15910	15920	15910	13
503	20241021	115200	425538550	15920	15920	15920	15910	24
504	20241021	115100	425156690	15920	15920	15920	15910	14
505	20241021	115000	424933860	15910	15920	15920	15910	21
506	20241021	114900	424599700	15920	15920	15920	15910	36
507	20241021	114800	424026640	15920	15920	15920	15920	20
508	20241021	114700	423708240	15960	15950	15960	15910	17
509	20241021	114600	423437220	15960	15920	15960	15920	24
510	20241021	114500	423055020	15960	15950	15960	15920	19
511	20241021	114400	422752030	15960	15960	15960	15960	6
512	20241021	114300	422656270	15920	15910	15960	15910	26
513	20241021	114200	422242510	15940	15940	15940	15910	14
514	20241021	114100	422019410	15920	15910	15940	15910	73
515	20241021	114000	420857790	15920	15920	15920	15910	68
516	20241021	113900	419775240	15910	15920	15920	15910	160
517	20241021	113800	417229580	15910	15920	15920	15910	20
518	20241021	113700	416911220	15920	15910	15920	15910	36
519	20241021	113600	416338380	15920	15910	15920	15910	52
520	20241021	113500	415510970	15910	15910	15920	15910	12
521	20241021	113400	415320010	15910	15920	15920	15910	38
522	20241021	113300	414715060	15940	15930	15940	15930	22
523	20241021	113200	414364590	15930	15930	15940	15930	15
524	20241021	113100	414125550	15940	15940	15940	15940	5
525	20241021	113000	414045850	15940	15940	15970	15910	279
526	20241021	112900	409601150	15970	15960	15970	15960	6
527	20241021	112800	409505370	15970	15950	15970	15930	47
528	20241021	112700	408755610	15970	15900	15970	15900	1626
529	20241021	112600	382893190	15890	15900	15900	15890	15
530	20241021	112500	382654770	15900	15900	15900	15900	6
531	20241021	112400	382559370	15890	15880	15900	15880	727
532	20241021	112300	371013630	15880	15880	15880	15880	8
533	20241021	112200	370886590	15880	15880	15890	15880	33
534	20241021	112100	370362450	15890	15890	15890	15890	18
535	20241021	112000	370076430	15890	15900	15900	15890	10
536	20241021	111900	369917500	15900	15880	15900	15880	59
537	20241021	111800	368980510	15870	15900	15900	15870	172
538	20241021	111700	366247460	15900	15880	15900	15880	234
539	20241021	111600	362529140	15890	15870	15890	15850	210
540	20241021	111500	359196480	15870	15870	15870	15840	27
541	20241021	111400	358768560	15860	15840	15860	15840	6
542	20241021	111300	358673500	15870	15850	15870	15850	49
543	20241021	111200	357896730	15850	15850	15850	15830	237
544	20241021	111100	354140770	15850	15840	15850	15840	6
545	20241021	111000	354045680	15850	15850	15850	15830	14
546	20241021	110900	353823880	15830	15830	15830	15830	23
547	20241021	110800	353459790	15840	15840	15850	15830	14
548	20241021	110700	353238000	15840	15840	15840	15840	1
549	20241021	110600	353222160	15840	15830	15850	15830	30
550	20241021	110500	352747060	15850	15840	15850	15840	5
551	20241021	110400	352667820	15830	15850	15850	15830	17
552	20241021	110300	352398500	15840	15840	15840	15840	83
553	20241021	110200	351083780	15840	15850	15850	15840	13
554	20241021	110100	350877790	15850	15850	15850	15850	5
555	20241021	110000	350798540	15840	15840	15850	15840	37
556	20241021	105900	350212390	15850	15850	15850	15850	2
557	20241021	105800	350180690	15840	15840	15850	15840	12
558	20241021	105700	349990550	15850	15830	15850	15830	25
559	20241021	105600	349594680	15850	15840	15850	15840	13
560	20241021	105500	349388700	15840	15830	15840	15830	58
561	20241021	105400	348470040	15840	15850	15850	15840	3
562	20241021	105300	348422500	15850	15850	15870	15850	13
563	20241021	105200	348216370	15860	15870	15870	15860	2
564	20241021	105100	348184640	15870	15860	15870	15860	30
565	20241021	105000	347708790	15870	15870	15870	15860	3
566	20241021	104900	347661190	15870	15820	15870	15820	19
567	20241021	104800	347359960	15860	15830	15870	15820	80
568	20241021	104700	346092870	15840	15870	15880	15840	842
569	20241021	104600	332739030	15870	15880	15880	15870	8
570	20241021	104500	332612000	15880	15880	15880	15860	14
571	20241021	104400	332389820	15870	15860	15880	15860	379
572	20241021	104300	326378850	15860	15850	15860	15850	27
573	20241021	104200	325950820	15860	15850	15860	15850	28
574	20241021	104100	325506960	15860	15860	15860	15850	12
575	20241021	104000	325316690	15860	15880	15880	15860	22
576	20241021	103900	324967450	15880	15860	15880	15860	14
577	20241021	103800	324745370	15870	15880	15880	15870	24
578	20241021	103700	324364390	15880	15870	15880	15870	19
579	20241021	103600	324062730	15860	15870	15870	15860	8
580	20241021	103500	323935790	15870	15870	15870	15860	25
581	20241021	103400	323539100	15870	15870	15880	15870	233
582	20241021	103300	319841090	15870	15880	15880	15860	11
583	20241021	103200	319666560	15880	15890	15890	15880	25
584	20241021	103100	319269330	15890	15910	15910	15890	79
585	20241021	103000	318013690	15910	15900	15910	15900	72
586	20241021	102900	316868820	15890	15910	15910	15890	37
587	20241021	102800	316280560	15910	15900	15910	15900	9
588	20241021	102700	316137380	15900	15910	15910	15900	10
589	20241021	102600	315978340	15910	15900	15910	15900	13
590	20241021	102500	315771570	15900	15900	15910	15900	30
591	20241021	102400	315294560	15910	15900	15910	15900	22
592	20241021	102300	314944680	15900	15900	15900	15890	33
593	20241021	102200	314420180	15890	15890	15900	15890	30
594	20241021	102100	313943470	15900	15910	15910	15900	69
595	20241021	102000	312846230	15910	15920	15920	15910	25
596	20241021	101900	312448350	15930	15930	15930	15930	16
597	20241021	101800	312193470	15910	15930	15930	15910	2
598	20241021	101700	312161630	15930	15930	15930	15930	13
599	20241021	101600	311954540	15900	15930	15930	15900	41
600	20241021	101500	311302380	15930	15930	15940	15930	82
601	20241021	101400	309995950	15920	15930	15930	15920	30
602	20241021	101300	309518330	15940	15940	15940	15940	12
603	20241021	101200	309327050	15940	15940	15940	15940	5
604	20241021	101100	309247350	15940	15900	15940	15900	298
605	20241021	101000	304506580	15900	15910	15910	15900	62
606	20241021	100900	303520270	15920	15920	15930	15910	24
607	20241021	100800	303138310	15920	15930	15930	15920	16
608	20241021	100700	302883480	15920	15920	15930	15920	47
609	20241021	100600	302135220	15930	15930	15930	15930	8
610	20241021	100500	302007780	15920	15930	15930	15920	14
611	20241021	100400	301784880	15930	15930	15930	15920	23
612	20241021	100300	301418610	15920	15920	15920	15920	10
613	20241021	100200	301259410	15920	15930	15950	15920	39
614	20241021	100100	300638030	15930	15950	15950	15930	19
615	20241021	100000	300335260	15950	15950	15950	15950	11
616	20241021	095900	300159810	15930	15950	15950	15930	10
617	20241021	095800	300000490	15950	15970	15970	15950	12
618	20241021	095700	299808900	15980	15980	15980	15980	2
619	20241021	095600	299776940	15980	15890	15980	15890	21
620	20241021	095500	299441720	15890	15860	15890	15860	449
621	20241021	095400	292313800	15860	15890	15890	15860	21
622	20241021	095300	291980530	15860	15880	15890	15860	37
623	20241021	095200	291393220	15890	15880	15890	15860	136
624	20241021	095100	289232670	15890	15940	15970	15890	2901
625	20241021	095000	243125280	15940	15950	15950	15940	77
626	20241021	094900	241897270	15970	15970	15970	15940	22
627	20241021	094800	241546220	15980	15980	15980	15940	118
628	20241021	094700	239662160	15980	15980	15980	15950	26
629	20241021	094600	239247100	15940	15940	15980	15940	122
630	20241021	094500	237302180	15990	15950	15990	15940	242
631	20241021	094400	233433240	16000	15990	16000	15950	43
632	20241021	094300	232746380	16000	15990	16000	15990	9
633	20241021	094200	232602400	15990	16000	16000	15990	119
634	20241021	094100	230699210	16010	15970	16010	15970	394
635	20241021	094000	224402910	15980	15980	15980	15980	92
636	20241021	093900	222932750	15980	16000	16000	15980	593
637	20241021	093800	213455430	16010	16010	16010	16010	12
638	20241021	093700	213263310	16010	16010	16010	16010	9
639	20241021	093600	213119220	16010	16040	16040	16000	258
640	20241021	093500	208988550	16040	16040	16040	16040	3
641	20241021	093400	208940430	16040	16030	16040	16030	34
642	20241021	093300	208395370	16030	16030	16030	16030	64
643	20241021	093200	207369450	16030	16030	16030	16030	109
644	20241021	093100	205622180	16000	16020	16030	16000	182
645	20241021	093000	202706790	16010	15990	16010	15970	443
646	20241021	092900	195620450	15990	16010	16010	15970	109
647	20241021	092800	193876780	16010	16010	16010	16010	7
648	20241021	092700	193764710	15980	15980	15980	15980	20
649	20241021	092600	193445110	16010	15990	16010	15990	247
650	20241021	092500	189493140	16000	15990	16000	15990	366
651	20241021	092400	183637240	15990	15960	15990	15950	361
652	20241021	092300	177867680	15960	15950	15960	15950	54
653	20241021	092200	177006360	15950	15870	15950	15870	133
654	20241021	092100	174891440	15890	15890	15890	15890	8
655	20241021	092000	174764320	15870	15880	15890	15870	91
656	20241021	091900	173319030	15880	15880	15880	15880	14
657	20241021	091800	173096710	15880	15880	15880	15880	1
658	20241021	091700	173080830	15880	15880	15880	15880	16
659	20241021	091600	172826750	15880	15860	15880	15850	293
660	20241021	091500	168178070	15860	15860	15860	15860	21
661	20241021	091400	167845010	15860	15860	15860	15860	7
662	20241021	091300	167733990	15870	15790	15870	15790	1697
663	20241021	091200	140848170	15790	15680	15790	15620	1310
664	20241021	091100	120303930	15820	15850	15860	15660	1052
665	20241021	091000	103755030	15730	15880	15880	15730	204
666	20241021	090900	100535070	15880	15870	15880	15840	127
667	20241021	090800	98518500	15800	15850	15880	15800	654
668	20241021	090700	88160070	15890	15880	15900	15820	1477
669	20241021	090600	64731460	15870	15960	15970	15870	70
670	20241021	090500	63619580	15900	15940	15940	15900	279
671	20241021	090400	59176740	15950	15930	15990	15930	1080
672	20241021	090300	41944940	15940	15900	15950	15900	709
673	20241021	090200	30659640	15900	15880	15900	15870	87
674	20241021	090100	29277300	15870	15870	15900	15870	718
675	20241021	090000	17865900	15870	15690	15890	15690	1138