KissMeData/194370/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203500	724069690	15670	15670	15670	15670	689
3	20241017	203400	724069690	15670	15670	15670	15670	0
4	20241017	203300	724069690	15670	15670	15670	15670	0
5	20241017	203200	724069690	15670	15670	15670	15670	0
6	20241017	203100	724069690	15670	15670	15670	15670	0
7	20241017	203000	724069690	15670	15670	15670	15670	0
8	20241017	202900	724069690	15670	15670	15670	15670	0
9	20241017	202800	724069690	15670	15670	15670	15670	0
10	20241017	202700	724069690	15670	15670	15670	15670	0
11	20241017	202600	724069690	15670	15670	15670	15670	0
12	20241017	202500	724069690	15670	15670	15670	15670	0
13	20241017	202400	724069690	15670	15670	15670	15670	0
14	20241017	202300	724069690	15670	15670	15670	15670	0
15	20241017	202200	724069690	15670	15670	15670	15670	0
16	20241017	202100	724069690	15670	15670	15670	15670	0
17	20241017	202000	724069690	15670	15670	15670	15670	0
18	20241017	201900	724069690	15670	15670	15670	15670	0
19	20241017	201800	724069690	15670	15670	15670	15670	0
20	20241017	201700	724069690	15670	15670	15670	15670	0
21	20241017	201600	724069690	15670	15670	15670	15670	0
22	20241017	201500	724069690	15670	15670	15670	15670	0
23	20241017	201400	724069690	15670	15670	15670	15670	0
24	20241017	201300	724069690	15670	15670	15670	15670	0
25	20241017	201200	724069690	15670	15670	15670	15670	0
26	20241017	201100	724069690	15670	15670	15670	15670	0
27	20241017	201000	724069690	15670	15670	15670	15670	0
28	20241017	200900	724069690	15670	15670	15670	15670	0
29	20241017	200800	724069690	15670	15670	15670	15670	0
30	20241017	200700	724069690	15670	15670	15670	15670	0
31	20241017	200600	724069690	15670	15670	15670	15670	0
32	20241017	200500	724069690	15670	15670	15670	15670	689
33	20241017	200400	724069690	15670	15670	15670	15670	0
34	20241017	200300	724069690	15670	15670	15670	15670	0
35	20241017	200200	724069690	15670	15670	15670	15670	0
36	20241017	200100	724069690	15670	15670	15670	15670	0
37	20241017	200000	724069690	15670	15670	15670	15670	0
38	20241017	195900	724069690	15670	15670	15670	15670	0
39	20241017	195800	724069690	15670	15670	15670	15670	0
40	20241017	195700	724069690	15670	15670	15670	15670	0
41	20241017	195600	724069690	15670	15670	15670	15670	0
42	20241017	195500	724069690	15670	15670	15670	15670	0
43	20241017	195400	724069690	15670	15670	15670	15670	0
44	20241017	195300	724069690	15670	15670	15670	15670	0
45	20241017	195200	724069690	15670	15670	15670	15670	0
46	20241017	195100	724069690	15670	15670	15670	15670	0
47	20241017	195000	724069690	15670	15670	15670	15670	0
48	20241017	194900	724069690	15670	15670	15670	15670	0
49	20241017	194800	724069690	15670	15670	15670	15670	0
50	20241017	194700	724069690	15670	15670	15670	15670	0
51	20241017	194600	724069690	15670	15670	15670	15670	0
52	20241017	194500	724069690	15670	15670	15670	15670	0
53	20241017	194400	724069690	15670	15670	15670	15670	0
54	20241017	194300	724069690	15670	15670	15670	15670	0
55	20241017	194200	724069690	15670	15670	15670	15670	0
56	20241017	194100	724069690	15670	15670	15670	15670	0
57	20241017	194000	724069690	15670	15670	15670	15670	0
58	20241017	193900	724069690	15670	15670	15670	15670	0
59	20241017	193800	724069690	15670	15670	15670	15670	0
60	20241017	193700	724069690	15670	15670	15670	15670	0
61	20241017	193600	724069690	15670	15670	15670	15670	0
62	20241017	193500	724069690	15670	15670	15670	15670	689
63	20241017	193400	724069690	15670	15670	15670	15670	0
64	20241017	193300	724069690	15670	15670	15670	15670	0
65	20241017	193200	724069690	15670	15670	15670	15670	0
66	20241017	193100	724069690	15670	15670	15670	15670	0
67	20241017	193000	724069690	15670	15670	15670	15670	0
68	20241017	192900	724069690	15670	15670	15670	15670	0
69	20241017	192800	724069690	15670	15670	15670	15670	0
70	20241017	192700	724069690	15670	15670	15670	15670	0
71	20241017	192600	724069690	15670	15670	15670	15670	0
72	20241017	192500	724069690	15670	15670	15670	15670	0
73	20241017	192400	724069690	15670	15670	15670	15670	0
74	20241017	192300	724069690	15670	15670	15670	15670	0
75	20241017	192200	724069690	15670	15670	15670	15670	0
76	20241017	192100	724069690	15670	15670	15670	15670	0
77	20241017	192000	724069690	15670	15670	15670	15670	0
78	20241017	191900	724069690	15670	15670	15670	15670	0
79	20241017	191800	724069690	15670	15670	15670	15670	0
80	20241017	191700	724069690	15670	15670	15670	15670	0
81	20241017	191600	724069690	15670	15670	15670	15670	0
82	20241017	191500	724069690	15670	15670	15670	15670	0
83	20241017	191400	724069690	15670	15670	15670	15670	0
84	20241017	191300	724069690	15670	15670	15670	15670	0
85	20241017	191200	724069690	15670	15670	15670	15670	0
86	20241017	191100	724069690	15670	15670	15670	15670	0
87	20241017	191000	724069690	15670	15670	15670	15670	0
88	20241017	190900	724069690	15670	15670	15670	15670	0
89	20241017	190800	724069690	15670	15670	15670	15670	0
90	20241017	190700	724069690	15670	15670	15670	15670	0
91	20241017	190600	724069690	15670	15670	15670	15670	0
92	20241017	190500	724069690	15670	15670	15670	15670	689
93	20241017	190400	724069690	15670	15670	15670	15670	0
94	20241017	190300	724069690	15670	15670	15670	15670	0
95	20241017	190200	724069690	15670	15670	15670	15670	0
96	20241017	190100	724069690	15670	15670	15670	15670	0
97	20241017	190000	724069690	15670	15670	15670	15670	0
98	20241017	185900	724069690	15670	15670	15670	15670	0
99	20241017	185800	724069690	15670	15670	15670	15670	0
100	20241017	185700	724069690	15670	15670	15670	15670	0
101	20241017	185600	724069690	15670	15670	15670	15670	0
102	20241017	185500	724069690	15670	15670	15670	15670	0
103	20241017	185400	724069690	15670	15670	15670	15670	0
104	20241017	185300	724069690	15670	15670	15670	15670	0
105	20241017	185200	724069690	15670	15670	15670	15670	0
106	20241017	185100	724069690	15670	15670	15670	15670	0
107	20241017	185000	724069690	15670	15670	15670	15670	0
108	20241017	184900	724069690	15670	15670	15670	15670	0
109	20241017	184800	724069690	15670	15670	15670	15670	0
110	20241017	184700	724069690	15670	15670	15670	15670	0
111	20241017	184600	724069690	15670	15670	15670	15670	0
112	20241017	184500	724069690	15670	15670	15670	15670	0
113	20241017	184400	724069690	15670	15670	15670	15670	0
114	20241017	184300	724069690	15670	15670	15670	15670	0
115	20241017	184200	724069690	15670	15670	15670	15670	0
116	20241017	184100	724069690	15670	15670	15670	15670	0
117	20241017	184000	724069690	15670	15670	15670	15670	0
118	20241017	183900	724069690	15670	15670	15670	15670	0
119	20241017	183800	724069690	15670	15670	15670	15670	0
120	20241017	183700	724069690	15670	15670	15670	15670	0
121	20241017	183600	724069690	15670	15670	15670	15670	0
122	20241017	183500	724069690	15670	15670	15670	15670	689
123	20241017	183400	724069690	15670	15670	15670	15670	0
124	20241017	183300	724069690	15670	15670	15670	15670	0
125	20241017	183200	724069690	15670	15670	15670	15670	0
126	20241017	183100	724069690	15670	15670	15670	15670	0
127	20241017	183000	724069690	15670	15670	15670	15670	0
128	20241017	182900	724069690	15670	15670	15670	15670	0
129	20241017	182800	724069690	15670	15670	15670	15670	0
130	20241017	182700	724069690	15670	15670	15670	15670	0
131	20241017	182600	724069690	15670	15670	15670	15670	0
132	20241017	182500	724069690	15670	15670	15670	15670	0
133	20241017	182400	724069690	15670	15670	15670	15670	0
134	20241017	182300	724069690	15670	15670	15670	15670	0
135	20241017	182200	724069690	15670	15670	15670	15670	0
136	20241017	182100	724069690	15670	15670	15670	15670	0
137	20241017	182000	724069690	15670	15670	15670	15670	0
138	20241017	181900	724069690	15670	15670	15670	15670	0
139	20241017	181800	724069690	15670	15670	15670	15670	0
140	20241017	181700	724069690	15670	15670	15670	15670	0
141	20241017	181600	724069690	15670	15670	15670	15670	0
142	20241017	181500	724069690	15670	15670	15670	15670	0
143	20241017	181400	724069690	15670	15670	15670	15670	0
144	20241017	181300	724069690	15670	15670	15670	15670	0
145	20241017	181200	724069690	15670	15670	15670	15670	0
146	20241017	181100	724069690	15670	15670	15670	15670	0
147	20241017	181000	724069690	15670	15670	15670	15670	0
148	20241017	180900	724069690	15670	15670	15670	15670	0
149	20241017	180800	724069690	15670	15670	15670	15670	0
150	20241017	180700	724069690	15670	15670	15670	15670	0
151	20241017	180600	724069690	15670	15670	15670	15670	0
152	20241017	180500	724069690	15670	15670	15670	15670	689
153	20241017	180400	724069690	15670	15670	15670	15670	0
154	20241017	180300	724069690	15670	15670	15670	15670	0
155	20241017	180200	724069690	15670	15670	15670	15670	0
156	20241017	180100	724069690	15670	15670	15670	15670	0
157	20241017	180000	724069690	15670	15670	15670	15670	0
158	20241017	175900	724069690	15670	15670	15670	15670	0
159	20241017	175800	724069690	15670	15670	15670	15670	0
160	20241017	175700	724069690	15670	15670	15670	15670	0
161	20241017	175600	724069690	15670	15670	15670	15670	0
162	20241017	175500	724069690	15670	15670	15670	15670	0
163	20241017	175400	724069690	15670	15670	15670	15670	0
164	20241017	175300	724069690	15670	15670	15670	15670	0
165	20241017	175200	724069690	15670	15670	15670	15670	0
166	20241017	175100	724069690	15670	15670	15670	15670	0
167	20241017	175000	724069690	15670	15670	15670	15670	0
168	20241017	174900	724069690	15670	15670	15670	15670	0
169	20241017	174800	724069690	15670	15670	15670	15670	0
170	20241017	174700	724069690	15670	15670	15670	15670	0
171	20241017	174600	724069690	15670	15670	15670	15670	0
172	20241017	174500	724069690	15670	15670	15670	15670	0
173	20241017	174400	724069690	15670	15670	15670	15670	0
174	20241017	174300	724069690	15670	15670	15670	15670	0
175	20241017	174200	724069690	15670	15670	15670	15670	0
176	20241017	174100	724069690	15670	15670	15670	15670	0
177	20241017	174000	724069690	15670	15670	15670	15670	0
178	20241017	173900	724069690	15670	15670	15670	15670	0
179	20241017	173800	724069690	15670	15670	15670	15670	0
180	20241017	173700	724069690	15670	15670	15670	15670	0
181	20241017	173600	724069690	15670	15670	15670	15670	0
182	20241017	173500	724069690	15670	15670	15670	15670	689
183	20241017	173400	724069690	15670	15670	15670	15670	0
184	20241017	173300	724069690	15670	15670	15670	15670	0
185	20241017	173200	724069690	15670	15670	15670	15670	0
186	20241017	173100	724069690	15670	15670	15670	15670	0
187	20241017	173000	724069690	15670	15670	15670	15670	0
188	20241017	172900	724069690	15670	15670	15670	15670	0
189	20241017	172800	724069690	15670	15670	15670	15670	0
190	20241017	172700	724069690	15670	15670	15670	15670	0
191	20241017	172600	724069690	15670	15670	15670	15670	0
192	20241017	172500	724069690	15670	15670	15670	15670	0
193	20241017	172400	724069690	15670	15670	15670	15670	0
194	20241017	172300	724069690	15670	15670	15670	15670	0
195	20241017	172200	724069690	15670	15670	15670	15670	0
196	20241017	172100	724069690	15670	15670	15670	15670	0
197	20241017	172000	724069690	15670	15670	15670	15670	0
198	20241017	171900	724069690	15670	15670	15670	15670	0
199	20241017	171800	724069690	15670	15670	15670	15670	0
200	20241017	171700	724069690	15670	15670	15670	15670	0
201	20241017	171600	724069690	15670	15670	15670	15670	0
202	20241017	171500	724069690	15670	15670	15670	15670	0
203	20241017	171400	724069690	15670	15670	15670	15670	0
204	20241017	171300	724069690	15670	15670	15670	15670	0
205	20241017	171200	724069690	15670	15670	15670	15670	0
206	20241017	171100	724069690	15670	15670	15670	15670	0
207	20241017	171000	724069690	15670	15670	15670	15670	0
208	20241017	170900	724069690	15670	15670	15670	15670	0
209	20241017	170800	724069690	15670	15670	15670	15670	0
210	20241017	170700	724069690	15670	15670	15670	15670	0
211	20241017	170600	724069690	15670	15670	15670	15670	0
212	20241017	170500	724069690	15670	15670	15670	15670	689
213	20241017	170400	724069690	15670	15670	15670	15670	0
214	20241017	170300	724069690	15670	15670	15670	15670	0
215	20241017	170200	724069690	15670	15670	15670	15670	0
216	20241017	170100	724069690	15670	15670	15670	15670	0
217	20241017	170000	724069690	15670	15670	15670	15670	0
218	20241017	165900	724069690	15670	15670	15670	15670	0
219	20241017	165800	724069690	15670	15670	15670	15670	0
220	20241017	165700	724069690	15670	15670	15670	15670	0
221	20241017	165600	724069690	15670	15670	15670	15670	0
222	20241017	165500	724069690	15670	15670	15670	15670	0
223	20241017	165400	724069690	15670	15670	15670	15670	0
224	20241017	165300	724069690	15670	15670	15670	15670	0
225	20241017	165200	724069690	15670	15670	15670	15670	0
226	20241017	165100	724069690	15670	15670	15670	15670	0
227	20241017	165000	724069690	15670	15670	15670	15670	0
228	20241017	164900	724069690	15670	15670	15670	15670	0
229	20241017	164800	724069690	15670	15670	15670	15670	0
230	20241017	164700	724069690	15670	15670	15670	15670	0
231	20241017	164600	724069690	15670	15670	15670	15670	0
232	20241017	164500	724069690	15670	15670	15670	15670	0
233	20241017	164400	724069690	15670	15670	15670	15670	0
234	20241017	164300	724069690	15670	15670	15670	15670	0
235	20241017	164200	724069690	15670	15670	15670	15670	0
236	20241017	164100	724069690	15670	15670	15670	15670	0
237	20241017	164000	724069690	15670	15670	15670	15670	0
238	20241017	163900	724069690	15670	15670	15670	15670	0
239	20241017	163800	724069690	15670	15670	15670	15670	0
240	20241017	163700	724069690	15670	15670	15670	15670	0
241	20241017	163600	724069690	15670	15670	15670	15670	0
242	20241017	163500	724069690	15670	15670	15670	15670	689
243	20241017	163400	724069690	15670	15670	15670	15670	0
244	20241017	163300	724069690	15670	15670	15670	15670	0
245	20241017	163200	724069690	15670	15670	15670	15670	0
246	20241017	163100	724069690	15670	15670	15670	15670	0
247	20241017	163000	724069690	15670	15670	15670	15670	0
248	20241017	162900	724069690	15670	15670	15670	15670	0
249	20241017	162800	724069690	15670	15670	15670	15670	0
250	20241017	162700	724069690	15670	15670	15670	15670	0
251	20241017	162600	724069690	15670	15670	15670	15670	0
252	20241017	162500	724069690	15670	15670	15670	15670	0
253	20241017	162400	724069690	15670	15670	15670	15670	0
254	20241017	162300	724069690	15670	15670	15670	15670	0
255	20241017	162200	724069690	15670	15670	15670	15670	0
256	20241017	162100	724069690	15670	15670	15670	15670	0
257	20241017	162000	724069690	15670	15670	15670	15670	0
258	20241017	161900	724069690	15670	15670	15670	15670	0
259	20241017	161800	724069690	15670	15670	15670	15670	0
260	20241017	161700	724069690	15670	15670	15670	15670	0
261	20241017	161600	724069690	15670	15670	15670	15670	0
262	20241017	161500	724069690	15670	15670	15670	15670	0
263	20241017	161400	724069690	15670	15670	15670	15670	0
264	20241017	161300	724069690	15670	15670	15670	15670	0
265	20241017	161200	724069690	15670	15670	15670	15670	0
266	20241017	161100	724069690	15670	15670	15670	15670	0
267	20241017	161000	724069690	15670	15670	15670	15670	0
268	20241017	160900	724069690	15670	15670	15670	15670	0
269	20241017	160800	724069690	15670	15670	15670	15670	0
270	20241017	160700	724069690	15670	15670	15670	15670	0
271	20241017	160600	724069690	15670	15670	15670	15670	0
272	20241017	160500	724069690	15670	15670	15670	15670	689
273	20241017	160400	724069690	15670	15670	15670	15670	0
274	20241017	160300	724069690	15670	15670	15670	15670	0
275	20241017	160200	724069690	15670	15670	15670	15670	0
276	20241017	160100	724069690	15670	15670	15670	15670	0
277	20241017	160000	724069690	15670	15670	15670	15670	0
278	20241017	155900	724069690	15670	15670	15670	15670	0
279	20241017	155800	724069690	15670	15670	15670	15670	0
280	20241017	155700	724069690	15670	15670	15670	15670	0
281	20241017	155600	724069690	15670	15670	15670	15670	0
282	20241017	155500	724069690	15670	15670	15670	15670	0
283	20241017	155400	724069690	15670	15670	15670	15670	0
284	20241017	155300	724069690	15670	15670	15670	15670	0
285	20241017	155200	724069690	15670	15670	15670	15670	0
286	20241017	155100	724069690	15670	15670	15670	15670	0
287	20241017	155000	724069690	15670	15670	15670	15670	0
288	20241017	154900	724069690	15670	15670	15670	15670	0
289	20241017	154800	724069690	15670	15670	15670	15670	0
290	20241017	154700	724069690	15670	15670	15670	15670	0
291	20241017	154600	724069690	15670	15670	15670	15670	0
292	20241017	154500	724069690	15670	15670	15670	15670	0
293	20241017	154400	724069690	15670	15670	15670	15670	0
294	20241017	154300	724069690	15670	15670	15670	15670	0
295	20241017	154200	724069690	15670	15670	15670	15670	0
296	20241017	154100	724069690	15670	15670	15670	15670	0
297	20241017	154000	724069690	15670	15670	15670	15670	0
298	20241017	153900	724069690	15670	15670	15670	15670	0
299	20241017	153800	724069690	15670	15670	15670	15670	0
300	20241017	153700	724069690	15670	15670	15670	15670	0
301	20241017	153600	724069690	15670	15670	15670	15670	0
302	20241017	153500	724069690	15670	15670	15670	15670	689
303	20241017	153400	724069690	15670	15670	15670	15670	0
304	20241017	153300	724069690	15670	15670	15670	15670	0
305	20241017	153200	724069690	15670	15670	15670	15670	0
306	20241017	153100	724069690	15670	15670	15670	15670	0
307	20241017	153000	724069690	15670	15670	15670	15670	689
308	20241017	152900	713273060	15570	15570	15570	15570	0
309	20241017	152800	713273060	15570	15570	15570	15570	0
310	20241017	152700	713273060	15570	15570	15570	15570	0
311	20241017	152600	713273060	15570	15570	15570	15570	0
312	20241017	152500	713273060	15570	15570	15570	15570	0
313	20241017	152400	713273060	15570	15570	15570	15570	0
314	20241017	152300	713273060	15570	15570	15570	15570	0
315	20241017	152200	713273060	15570	15570	15570	15570	0
316	20241017	152100	713273060	15570	15570	15570	15570	0
317	20241017	152000	713273060	15570	15570	15570	15570	0
318	20241017	151900	713273060	15570	15540	15570	15540	70
319	20241017	151800	712185110	15560	15570	15570	15560	154
320	20241017	151700	709787420	15540	15540	15540	15540	5
321	20241017	151600	709709720	15570	15560	15570	15560	8
322	20241017	151500	709585190	15550	15540	15550	15540	38
323	20241017	151400	708994660	15540	15540	15540	15540	8
324	20241017	151300	708870340	15540	15540	15540	15540	40
325	20241017	151200	708248740	15540	15540	15540	15540	39
326	20241017	151100	707642680	15550	15530	15550	15530	132
327	20241017	151000	705591610	15530	15530	15540	15530	129
328	20241017	150900	703588230	15530	15530	15530	15530	4
329	20241017	150800	703526110	15540	15540	15540	15540	453
330	20241017	150700	696486490	15540	15540	15540	15540	39
331	20241017	150600	695880430	15550	15550	15550	15550	0
332	20241017	150500	695880430	15550	15550	15550	15550	106
333	20241017	150400	694232130	15550	15550	15550	15550	94
334	20241017	150300	692770430	15540	15540	15540	15540	64
335	20241017	150200	691775870	15540	15540	15540	15540	329
336	20241017	150100	686663210	15540	15550	15550	15540	680
337	20241017	150000	676091830	15550	15550	15550	15550	39
338	20241017	145900	675485380	15550	15550	15550	15550	0
339	20241017	145800	675485380	15550	15550	15550	15550	41
340	20241017	145700	674847830	15550	15550	15550	15550	39
341	20241017	145600	674241380	15560	15560	15560	15560	21
342	20241017	145500	673914620	15560	15560	15560	15560	39
343	20241017	145400	673307780	15560	15560	15560	15560	40
344	20241017	145300	672685380	15560	15560	15560	15560	0
345	20241017	145200	672685380	15560	15560	15560	15560	82
346	20241017	145100	671409460	15560	15560	15560	15560	78
347	20241017	145000	670195780	15560	15560	15560	15560	1
348	20241017	144900	670180220	15560	15560	15560	15560	109
349	20241017	144800	668484180	15570	15580	15580	15570	22
350	20241017	144700	668141510	15590	15590	15590	15590	1
351	20241017	144600	668125920	15590	15590	15590	15590	4
352	20241017	144500	668063560	15590	15590	15590	15590	1
353	20241017	144400	668047970	15600	15600	15600	15600	1
354	20241017	144300	668032370	15660	15660	15660	15660	6
355	20241017	144200	667938410	15610	15560	15660	15560	566
356	20241017	144100	659100640	15570	15570	15570	15570	119
357	20241017	144000	657247810	15570	15570	15570	15570	39
358	20241017	143900	656640580	15570	15570	15570	15570	81
359	20241017	143800	655379410	15570	15570	15570	15570	0
360	20241017	143700	655379410	15570	15580	15580	15570	68
361	20241017	143600	654320640	15580	15570	15580	15570	39
362	20241017	143500	653713400	15570	15570	15570	15570	21
363	20241017	143400	653386430	15570	15570	15570	15570	39
364	20241017	143300	652779200	15580	15580	15580	15580	9
365	20241017	143200	652638980	15600	15570	15600	15570	99
366	20241017	143100	651095710	15570	15570	15570	15570	121
367	20241017	143000	649211740	15560	15560	15560	15560	39
368	20241017	142900	648604900	15570	15570	15570	15570	50
369	20241017	142800	647826400	15570	15560	15570	15560	99
370	20241017	142700	646285360	15580	15580	15580	15580	0
371	20241017	142600	646285360	15580	15580	15580	15580	0
372	20241017	142500	646285360	15580	15580	15580	15580	279
373	20241017	142400	641938540	15580	15570	15580	15570	221
374	20241017	142300	638495720	15560	15560	15560	15560	0
375	20241017	142200	638495720	15560	15560	15560	15560	92
376	20241017	142100	637064200	15560	15560	15560	15560	39
377	20241017	142000	636457360	15560	15560	15560	15560	102
378	20241017	141900	634870240	15560	15560	15560	15560	450
379	20241017	141800	627868240	15570	15570	15570	15570	103
380	20241017	141700	626264530	15570	15570	15570	15570	1
381	20241017	141600	626248960	15570	15570	15570	15570	39
382	20241017	141500	625641730	15570	15570	15570	15570	39
383	20241017	141400	625034500	15580	15580	15580	15580	39
384	20241017	141300	624426880	15580	15580	15580	15580	40
385	20241017	141200	623803680	15580	15580	15580	15580	49
386	20241017	141100	623040260	15580	15580	15580	15580	0
387	20241017	141000	623040260	15580	15580	15580	15580	38
388	20241017	140900	622448220	15580	15570	15580	15570	112
389	20241017	140800	620704040	15570	15570	15570	15570	0
390	20241017	140700	620704040	15570	15570	15570	15570	39
391	20241017	140600	620096810	15570	15570	15570	15570	39
392	20241017	140500	619489580	15570	15570	15570	15570	1
393	20241017	140400	619474010	15580	15580	15580	15580	0
394	20241017	140300	619474010	15580	15580	15580	15580	67
395	20241017	140200	618430150	15580	15580	15580	15580	1
396	20241017	140100	618414570	15580	15580	15580	15580	39
397	20241017	140000	617806950	15580	15580	15580	15580	303
398	20241017	135900	613086210	15580	15580	15580	15580	0
399	20241017	135800	613086210	15580	15580	15580	15580	101
400	20241017	135700	611512630	15580	15580	15580	15580	0
401	20241017	135600	611512630	15580	15580	15580	15580	0
402	20241017	135500	611512630	15580	15580	15580	15580	38
403	20241017	135400	610920590	15580	15580	15580	15580	41
404	20241017	135300	610281810	15580	15580	15580	15580	1
405	20241017	135200	610266230	15580	15580	15580	15580	43
406	20241017	135100	609596290	15580	15580	15580	15580	39
407	20241017	135000	608988670	15580	15580	15580	15580	31
408	20241017	134900	608505690	15580	15580	15580	15580	302
409	20241017	134800	603800530	15580	15580	15580	15580	39
410	20241017	134700	603192910	15590	15580	15590	15580	21
411	20241017	134600	602865530	15580	15570	15580	15570	78
412	20241017	134500	601650810	15570	15570	15570	15570	39
413	20241017	134400	601043580	15570	15570	15570	15570	0
414	20241017	134300	601043580	15570	15570	15570	15570	40
415	20241017	134200	600420780	15570	15570	15570	15570	39
416	20241017	134100	599813550	15570	15570	15570	15570	0
417	20241017	134000	599813550	15570	15570	15570	15570	38
418	20241017	133900	599221890	15570	15570	15570	15570	43
419	20241017	133800	598552380	15570	15570	15570	15570	0
420	20241017	133700	598552380	15570	15570	15570	15570	39
421	20241017	133600	597945150	15570	15570	15570	15570	39
422	20241017	133500	597337920	15570	15570	15580	15570	169
423	20241017	133400	594705330	15570	15560	15570	15560	79
424	20241017	133300	593476040	15560	15560	15560	15560	39
425	20241017	133200	592869200	15560	15560	15560	15560	1
426	20241017	133100	592853640	15560	15560	15560	15560	39
427	20241017	133000	592246800	15570	15560	15570	15560	171
428	20241017	132900	589584710	15560	15560	15560	15560	0
429	20241017	132800	589584710	15560	15560	15570	15560	80
430	20241017	132700	588339900	15570	15570	15570	15570	21
431	20241017	132600	588012930	15570	15570	15570	15570	169
432	20241017	132500	585381600	15560	15560	15560	15560	39
433	20241017	132400	584774760	15570	15580	15580	15570	4
434	20241017	132300	584712450	15580	15600	15600	15580	57
435	20241017	132200	583823310	15600	15580	15600	15560	1616
436	20241017	132100	558648680	15570	15570	15570	15570	39
437	20241017	132000	558041450	15570	15580	15580	15570	102
438	20241017	131900	556453300	15570	15570	15570	15570	90
439	20241017	131800	555052000	15570	15560	15570	15560	82
440	20241017	131700	553775650	15560	15560	15560	15560	1
441	20241017	131600	553760090	15560	15560	15560	15560	76
442	20241017	131500	552577530	15560	15560	15560	15560	0
443	20241017	131400	552577530	15560	15570	15570	15560	415
444	20241017	131300	546119120	15560	15580	15590	15560	58
445	20241017	131200	545216160	15580	15580	15580	15580	41
446	20241017	131100	544577380	15590	15580	15590	15580	20
447	20241017	131000	544265590	15580	15580	15580	15570	223
448	20241017	130900	540791640	15580	15580	15580	15570	42
449	20241017	130800	540137290	15590	15580	15590	15580	20
450	20241017	130700	539825680	15580	15580	15590	15580	40
451	20241017	130600	539202470	15580	15550	15580	15550	79
452	20241017	130500	537973200	15550	15550	15560	15550	38
453	20241017	130400	537382100	15550	15550	15560	15550	45
454	20241017	130300	536682340	15540	15530	15540	15530	49
455	20241017	130200	535921270	15540	15520	15540	15520	363
456	20241017	130100	530286960	15510	15520	15530	15510	143
457	20241017	130000	528068350	15540	15530	15540	15530	119
458	20241017	125900	526220080	15540	15530	15540	15530	52
459	20241017	125800	525412500	15540	15540	15540	15540	1
460	20241017	125700	525396960	15560	15550	15560	15540	100
461	20241017	125600	523841660	15600	15570	15600	15570	106
462	20241017	125500	522188910	15590	15560	15590	15560	106
463	20241017	125400	520538600	15540	15540	15560	15540	55
464	20241017	125300	519683630	15580	15570	15600	15550	133
465	20241017	125200	517611500	15590	15590	15600	15580	677
466	20241017	125100	507051740	15590	15570	15590	15540	2747
467	20241017	125000	464282430	15550	15570	15600	15550	285
468	20241017	124900	459846530	15590	15550	15590	15550	133
469	20241017	124800	457775080	15590	15540	15590	15540	149
470	20241017	124700	455455990	15590	15550	15590	15540	107
471	20241017	124600	453789070	15560	15540	15560	15540	77
472	20241017	124500	452591600	15560	15530	15560	15530	106
473	20241017	124400	450943600	15550	15520	15550	15520	160
474	20241017	124300	448458270	15510	15510	15510	15510	7
475	20241017	124200	448349700	15500	15500	15500	15500	5
476	20241017	124100	448272200	15510	15510	15510	15510	0
477	20241017	124000	448272200	15510	15510	15510	15510	24
478	20241017	123900	447899960	15500	15500	15500	15500	100
479	20241017	123800	446349960	15490	15500	15500	15490	33
480	20241017	123700	445838550	15490	15490	15490	15490	9
481	20241017	123600	445699140	15500	15490	15500	15490	8
482	20241017	123500	445575210	15490	15490	15490	15490	29
483	20241017	123400	445126000	15490	15490	15490	15490	48
484	20241017	123300	444382480	15490	15490	15490	15490	0
485	20241017	123200	444382480	15490	15490	15490	15490	53
486	20241017	123100	443561510	15500	15500	15500	15500	36
487	20241017	123000	443003510	15510	15510	15510	15510	0
488	20241017	122900	443003510	15510	15510	15510	15510	389
489	20241017	122800	436970120	15510	15510	15510	15510	22
490	20241017	122700	436628900	15510	15510	15510	15510	0
491	20241017	122600	436628900	15510	15510	15510	15510	38
492	20241017	122500	436039520	15510	15500	15510	15500	350
493	20241017	122400	430613530	15500	15500	15500	15500	0
494	20241017	122300	430613530	15500	15510	15510	15500	32
495	20241017	122200	430117280	15510	15510	15510	15510	103
496	20241017	122100	428519750	15510	15500	15510	15500	26
497	20241017	122000	428116500	15500	15500	15500	15500	1
498	20241017	121900	428101000	15500	15500	15500	15500	6
499	20241017	121800	428008000	15500	15500	15500	15500	0
500	20241017	121700	428008000	15500	15490	15500	15490	126
501	20241017	121600	426055030	15490	15490	15490	15490	11
502	20241017	121500	425884640	15500	15500	15500	15500	0
503	20241017	121400	425884640	15500	15500	15500	15500	6
504	20241017	121300	425791640	15500	15500	15500	15500	68
505	20241017	121200	424737640	15500	15500	15500	15500	0
506	20241017	121100	424737640	15500	15510	15510	15500	82
507	20241017	121000	423466390	15500	15510	15510	15500	212
508	20241017	120900	420180370	15510	15510	15510	15510	1
509	20241017	120800	420164860	15510	15500	15510	15500	57
510	20241017	120700	419281140	15500	15500	15500	15500	36
511	20241017	120600	418723140	15500	15490	15500	15490	242
512	20241017	120500	414972150	15490	15490	15490	15490	35
513	20241017	120400	414430000	15490	15490	15490	15490	137
514	20241017	120300	412307870	15490	15490	15490	15490	0
515	20241017	120200	412307870	15490	15490	15490	15490	71
516	20241017	120100	411208080	15490	15490	15490	15490	36
517	20241017	120000	410650440	15500	15510	15510	15500	52
518	20241017	115900	409844420	15500	15500	15500	15500	35
519	20241017	115800	409301920	15510	15510	15510	15510	127
520	20241017	115700	407332150	15520	15520	15520	15520	150
521	20241017	115600	405004150	15520	15510	15520	15510	113
522	20241017	115500	403250620	15510	15520	15520	15510	89
523	20241017	115400	401869480	15510	15510	15510	15510	11
524	20241017	115300	401698870	15500	15500	15500	15500	35
525	20241017	115200	401156370	15500	15510	15510	15500	170
526	20241017	115100	398519880	15500	15500	15500	15500	1
527	20241017	115000	398504380	15510	15510	15510	15510	32
528	20241017	114900	398008060	15500	15490	15500	15490	393
529	20241017	114800	391917270	15500	15500	15500	15500	0
530	20241017	114700	391917270	15500	15490	15500	15490	37
531	20241017	114600	391344130	15490	15500	15500	15490	366
532	20241017	114500	385671300	15510	15510	15510	15510	0
533	20241017	114400	385671300	15510	15510	15510	15510	22
534	20241017	114300	385330080	15510	15510	15510	15500	78
535	20241017	114200	384120840	15510	15510	15510	15510	0
536	20241017	114100	384120840	15510	15520	15520	15500	200
537	20241017	114000	381017410	15520	15520	15520	15520	36
538	20241017	113900	380458690	15520	15520	15530	15520	29
539	20241017	113800	380008360	15520	15520	15520	15520	295
540	20241017	113700	375429960	15520	15490	15520	15490	103
541	20241017	113600	373832900	15490	15490	15490	15490	1
542	20241017	113500	373817410	15500	15500	15500	15500	38
543	20241017	113400	373228410	15490	15490	15490	15490	36
544	20241017	113300	372670770	15500	15490	15500	15490	30
545	20241017	113200	372205820	15490	15500	15500	15490	274
546	20241017	113100	367959140	15500	15500	15500	15500	37
547	20241017	113000	367385640	15500	15490	15500	15490	18
548	20241017	112900	367106650	15490	15490	15490	15490	38
549	20241017	112800	366518030	15490	15490	15490	15470	40
550	20241017	112700	365898810	15490	15470	15490	15470	36
551	20241017	112600	365341860	15470	15470	15470	15470	1
552	20241017	112500	365326390	15480	15450	15480	15450	236
553	20241017	112400	361676190	15450	15450	15460	15450	129
554	20241017	112300	359683130	15450	15460	15460	15450	10
555	20241017	112200	359528610	15460	15450	15460	15450	38
556	20241017	112100	358941500	15440	15430	15440	15430	108
557	20241017	112000	357273990	15440	15440	15500	15430	157
558	20241017	111900	354849260	15500	15430	15500	15430	741
559	20241017	111800	343409090	15440	15440	15440	15440	25
560	20241017	111700	343023090	15430	15430	15430	15430	36
561	20241017	111600	342467610	15430	15430	15430	15430	35
562	20241017	111500	341927560	15430	15420	15430	15420	154
563	20241017	111400	339551460	15430	15430	15440	15430	10
564	20241017	111300	339397150	15440	15420	15440	15420	59
565	20241017	111200	338486960	15440	15420	15440	15420	52
566	20241017	111100	337685030	15420	15420	15420	15420	36
567	20241017	111000	337129910	15420	15420	15420	15420	46
568	20241017	110900	336420590	15420	15420	15420	15420	0
569	20241017	110800	336420590	15420	15450	15450	15420	470
570	20241017	110700	329167600	15450	15450	15450	15450	25
571	20241017	110600	328781350	15450	15450	15460	15450	32
572	20241017	110500	328286700	15450	15450	15450	15450	0
573	20241017	110400	328286700	15450	15440	15450	15440	194
574	20241017	110300	325291130	15440	15440	15440	15440	0
575	20241017	110200	325291130	15440	15440	15440	15440	107
576	20241017	110100	323639050	15440	15430	15440	15430	38
577	20241017	110000	323052700	15500	15430	15500	15430	500
578	20241017	105900	315305680	15430	15420	15430	15420	17
579	20241017	105800	315043490	15420	15420	15430	15420	45
580	20241017	105700	314349580	15440	15440	15440	15440	0
581	20241017	105600	314349580	15440	15440	15440	15430	199
582	20241017	105500	311277860	15440	15440	15440	15440	39
583	20241017	105400	310675700	15440	15440	15440	15440	1
584	20241017	105300	310660260	15450	15450	15450	15450	5
585	20241017	105200	310583010	15460	15460	15460	15460	21
586	20241017	105100	310258350	15460	15460	15460	15460	21
587	20241017	105000	309933690	15460	15460	15460	15450	37
588	20241017	104900	309362020	15450	15460	15460	15450	26
589	20241017	104800	308960110	15450	15450	15450	15450	0
590	20241017	104700	308960110	15450	15440	15450	15440	39
591	20241017	104600	308357930	15440	15430	15440	15430	659
592	20241017	104500	298183040	15440	15440	15440	15440	21
593	20241017	104400	297858800	15440	15440	15440	15440	7
594	20241017	104300	297750720	15430	15430	15440	15430	122
595	20241017	104200	295867240	15440	15440	15440	15440	10
596	20241017	104100	295712840	15430	15430	15430	15430	19
597	20241017	104000	295419670	15430	15430	15430	15430	40
598	20241017	103900	294802470	15430	15430	15430	15430	1
599	20241017	103800	294787040	15440	15430	15440	15430	36
600	20241017	103700	294231380	15440	15450	15450	15440	73
601	20241017	103600	293104080	15460	15440	15460	15440	13
602	20241017	103500	292903320	15440	15440	15440	15440	2
603	20241017	103400	292872440	15430	15420	15430	15420	6
604	20241017	103300	292779910	15430	15430	15430	15430	0
605	20241017	103200	292779910	15430	15430	15430	15430	21
606	20241017	103100	292455880	15440	15400	15440	15400	88
607	20241017	103000	291100370	15410	15410	15410	15410	6
608	20241017	102900	291007910	15400	15400	15400	15400	48
609	20241017	102800	290268710	15400	15400	15400	15400	16
610	20241017	102700	290022310	15410	15410	15410	15410	38
611	20241017	102600	289436730	15420	15430	15440	15420	40
612	20241017	102500	288819830	15450	15470	15470	15430	15
613	20241017	102400	288588150	15460	15460	15480	15460	94
614	20241017	102300	287134880	15480	15470	15480	15470	119
615	20241017	102200	285293940	15470	15470	15490	15470	171
616	20241017	102100	282648530	15480	15500	15500	15480	70
617	20241017	102000	281564030	15510	15530	15530	15510	424
618	20241017	101900	274981460	15550	15530	15550	15530	12
619	20241017	101800	274795080	15530	15540	15540	15530	99
620	20241017	101700	273256850	15560	15560	15560	15560	18
621	20241017	101600	272976770	15550	15550	15550	15550	8
622	20241017	101500	272852370	15550	15550	15550	15550	3
623	20241017	101400	272805720	15550	15550	15550	15550	1
624	20241017	101300	272790170	15530	15510	15530	15510	186
625	20241017	101200	269901950	15510	15530	15530	15510	788
626	20241017	101100	257670050	15530	15530	15530	15530	35
627	20241017	101000	257126500	15530	15530	15530	15530	18
628	20241017	100900	256846960	15530	15530	15530	15530	1
629	20241017	100800	256831430	15510	15510	15510	15510	3
630	20241017	100700	256784900	15520	15490	15520	15490	121
631	20241017	100600	254907050	15490	15470	15490	15470	133
632	20241017	100500	252847500	15470	15460	15470	15460	225
633	20241017	100400	249366760	15470	15430	15520	15430	1509
634	20241017	100300	225970210	15440	15390	15440	15370	456
635	20241017	100200	218945970	15390	15400	15430	15390	253
636	20241017	100100	215049790	15400	15390	15420	15370	593
637	20241017	100000	205918390	15390	15420	15440	15390	106
638	20241017	095900	204285880	15420	15350	15420	15350	753
639	20241017	095800	192705200	15350	15360	15360	15350	200
640	20241017	095700	189635050	15360	15380	15380	15360	32
641	20241017	095600	189143090	15380	15380	15380	15380	1
642	20241017	095500	189127710	15350	15350	15350	15350	50
643	20241017	095400	188360210	15330	15300	15330	15300	200
644	20241017	095300	185297210	15300	15300	15330	15290	666
645	20241017	095200	175111380	15300	15290	15310	15290	491
646	20241017	095100	167599090	15290	15310	15310	15290	77
647	20241017	095000	166420990	15330	15300	15330	15290	321
648	20241017	094900	161509820	15330	15300	15330	15290	173
649	20241017	094800	158863690	15300	15330	15360	15300	311
650	20241017	094700	154102630	15320	15370	15390	15320	702
651	20241017	094600	143329110	15380	15390	15390	15380	185
652	20241017	094500	140483620	15400	15400	15420	15400	1635
653	20241017	094400	115304340	15400	15380	15400	15380	624
654	20241017	094300	105695050	15380	15370	15420	15360	455
655	20241017	094200	98686700	15350	15440	15440	15350	1444
656	20241017	094100	76451340	15440	15450	15450	15440	65
657	20241017	094000	75447100	15440	15450	15450	15440	13
658	20241017	093900	75246370	15450	15470	15470	15450	112
659	20241017	093800	73515310	15470	15440	15470	15440	5
660	20241017	093700	73438010	15440	15440	15440	15440	3
661	20241017	093600	73391690	15490	15510	15510	15490	443
662	20241017	093500	66525270	15520	15520	15530	15520	128
663	20241017	093400	64538700	15520	15520	15530	15520	89
664	20241017	093300	63157410	15520	15520	15520	15520	9
665	20241017	093200	63017730	15500	15540	15540	15500	253
666	20241017	093100	59092350	15550	15560	15560	15540	295
667	20241017	093000	54504400	15580	15580	15580	15580	5
668	20241017	092900	54426500	15580	15580	15660	15580	6
669	20241017	092800	54332940	15580	15580	15580	15580	3
670	20241017	092700	54286200	15580	15580	15580	15580	5
671	20241017	092600	54208300	15560	15570	15570	15560	209
672	20241017	092500	50955960	15570	15590	15740	15570	95
673	20241017	092400	49476440	15570	15600	15600	15570	711
674	20241017	092300	38387690	15600	15620	15620	15600	340
675	20241017	092200	33077750	15640	15640	15640	15640	0
676	20241017	092100	33077750	15640	15630	15640	15630	12
677	20241017	092000	32890170	15640	15730	15730	15640	286
678	20241017	091900	28415200	15640	15640	15640	15640	1
679	20241017	091800	28399560	15640	15640	15640	15640	0
680	20241017	091700	28399560	15640	15640	15640	15640	19
681	20241017	091600	28102400	15640	15650	15800	15640	537
682	20241017	091500	19665610	15640	15640	15640	15640	78
683	20241017	091400	18445690	15650	15650	15650	15650	11
684	20241017	091300	18273540	15650	15660	15660	15650	27
685	20241017	091200	17850970	15660	15660	15660	15660	11
686	20241017	091100	17678710	15660	15660	15660	15660	23
687	20241017	091000	17318530	15660	15660	15660	15660	24
688	20241017	090900	16942690	15660	15690	15690	15660	76
689	20241017	090800	15751680	15700	15800	15800	15700	85
690	20241017	090700	14414700	15720	15720	15720	15720	18
691	20241017	090600	14131740	15800	15800	15800	15800	13
692	20241017	090500	13926340	15710	15710	15710	15710	25
693	20241017	090400	13533590	15700	15700	15700	15700	1
694	20241017	090300	13517890	15750	15750	15750	15750	5
695	20241017	090200	13439140	15800	15680	15800	15680	28
696	20241017	090100	12998290	15840	15840	15840	15840	0
697	20241017	090000	12998290	15840	15830	15840	15830	821