KissMeData/272110/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210400	586155920	16520	16520	16520	16520	179
3	20241023	210300	586155920	16520	16520	16520	16520	0
4	20241023	210200	586155920	16520	16520	16520	16520	0
5	20241023	210100	586155920	16520	16520	16520	16520	0
6	20241023	210000	586155920	16520	16520	16520	16520	0
7	20241023	205900	586155920	16520	16520	16520	16520	0
8	20241023	205800	586155920	16520	16520	16520	16520	0
9	20241023	205700	586155920	16520	16520	16520	16520	0
10	20241023	205600	586155920	16520	16520	16520	16520	0
11	20241023	205500	586155920	16520	16520	16520	16520	0
12	20241023	205400	586155920	16520	16520	16520	16520	0
13	20241023	205300	586155920	16520	16520	16520	16520	0
14	20241023	205200	586155920	16520	16520	16520	16520	0
15	20241023	205100	586155920	16520	16520	16520	16520	0
16	20241023	205000	586155920	16520	16520	16520	16520	0
17	20241023	204900	586155920	16520	16520	16520	16520	0
18	20241023	204800	586155920	16520	16520	16520	16520	0
19	20241023	204700	586155920	16520	16520	16520	16520	0
20	20241023	204600	586155920	16520	16520	16520	16520	0
21	20241023	204500	586155920	16520	16520	16520	16520	0
22	20241023	204400	586155920	16520	16520	16520	16520	0
23	20241023	204300	586155920	16520	16520	16520	16520	0
24	20241023	204200	586155920	16520	16520	16520	16520	0
25	20241023	204100	586155920	16520	16520	16520	16520	0
26	20241023	204000	586155920	16520	16520	16520	16520	0
27	20241023	203900	586155920	16520	16520	16520	16520	0
28	20241023	203800	586155920	16520	16520	16520	16520	0
29	20241023	203700	586155920	16520	16520	16520	16520	0
30	20241023	203600	586155920	16520	16520	16520	16520	0
31	20241023	203500	586155920	16520	16520	16520	16520	0
32	20241023	203400	586155920	16520	16520	16520	16520	179
33	20241023	203300	586155920	16520	16520	16520	16520	0
34	20241023	203200	586155920	16520	16520	16520	16520	0
35	20241023	203100	586155920	16520	16520	16520	16520	0
36	20241023	203000	586155920	16520	16520	16520	16520	0
37	20241023	202900	586155920	16520	16520	16520	16520	0
38	20241023	202800	586155920	16520	16520	16520	16520	0
39	20241023	202700	586155920	16520	16520	16520	16520	0
40	20241023	202600	586155920	16520	16520	16520	16520	0
41	20241023	202500	586155920	16520	16520	16520	16520	0
42	20241023	202400	586155920	16520	16520	16520	16520	0
43	20241023	202300	586155920	16520	16520	16520	16520	0
44	20241023	202200	586155920	16520	16520	16520	16520	0
45	20241023	202100	586155920	16520	16520	16520	16520	0
46	20241023	202000	586155920	16520	16520	16520	16520	0
47	20241023	201900	586155920	16520	16520	16520	16520	0
48	20241023	201800	586155920	16520	16520	16520	16520	0
49	20241023	201700	586155920	16520	16520	16520	16520	0
50	20241023	201600	586155920	16520	16520	16520	16520	0
51	20241023	201500	586155920	16520	16520	16520	16520	0
52	20241023	201400	586155920	16520	16520	16520	16520	0
53	20241023	201300	586155920	16520	16520	16520	16520	0
54	20241023	201200	586155920	16520	16520	16520	16520	0
55	20241023	201100	586155920	16520	16520	16520	16520	0
56	20241023	201000	586155920	16520	16520	16520	16520	0
57	20241023	200900	586155920	16520	16520	16520	16520	0
58	20241023	200800	586155920	16520	16520	16520	16520	0
59	20241023	200700	586155920	16520	16520	16520	16520	0
60	20241023	200600	586155920	16520	16520	16520	16520	0
61	20241023	200500	586155920	16520	16520	16520	16520	0
62	20241023	200400	586155920	16520	16520	16520	16520	179
63	20241023	200300	586155920	16520	16520	16520	16520	0
64	20241023	200200	586155920	16520	16520	16520	16520	0
65	20241023	200100	586155920	16520	16520	16520	16520	0
66	20241023	200000	586155920	16520	16520	16520	16520	0
67	20241023	195900	586155920	16520	16520	16520	16520	0
68	20241023	195800	586155920	16520	16520	16520	16520	0
69	20241023	195700	586155920	16520	16520	16520	16520	0
70	20241023	195600	586155920	16520	16520	16520	16520	0
71	20241023	195500	586155920	16520	16520	16520	16520	0
72	20241023	195400	586155920	16520	16520	16520	16520	0
73	20241023	195300	586155920	16520	16520	16520	16520	0
74	20241023	195200	586155920	16520	16520	16520	16520	0
75	20241023	195100	586155920	16520	16520	16520	16520	0
76	20241023	195000	586155920	16520	16520	16520	16520	0
77	20241023	194900	586155920	16520	16520	16520	16520	0
78	20241023	194800	586155920	16520	16520	16520	16520	0
79	20241023	194700	586155920	16520	16520	16520	16520	0
80	20241023	194600	586155920	16520	16520	16520	16520	0
81	20241023	194500	586155920	16520	16520	16520	16520	0
82	20241023	194400	586155920	16520	16520	16520	16520	0
83	20241023	194300	586155920	16520	16520	16520	16520	0
84	20241023	194200	586155920	16520	16520	16520	16520	0
85	20241023	194100	586155920	16520	16520	16520	16520	0
86	20241023	194000	586155920	16520	16520	16520	16520	0
87	20241023	193900	586155920	16520	16520	16520	16520	0
88	20241023	193800	586155920	16520	16520	16520	16520	0
89	20241023	193700	586155920	16520	16520	16520	16520	0
90	20241023	193600	586155920	16520	16520	16520	16520	0
91	20241023	193500	586155920	16520	16520	16520	16520	0
92	20241023	193400	586155920	16520	16520	16520	16520	179
93	20241023	193300	586155920	16520	16520	16520	16520	0
94	20241023	193200	586155920	16520	16520	16520	16520	0
95	20241023	193100	586155920	16520	16520	16520	16520	0
96	20241023	193000	586155920	16520	16520	16520	16520	0
97	20241023	192900	586155920	16520	16520	16520	16520	0
98	20241023	192800	586155920	16520	16520	16520	16520	0
99	20241023	192700	586155920	16520	16520	16520	16520	0
100	20241023	192600	586155920	16520	16520	16520	16520	0
101	20241023	192500	586155920	16520	16520	16520	16520	0
102	20241023	192400	586155920	16520	16520	16520	16520	0
103	20241023	192300	586155920	16520	16520	16520	16520	0
104	20241023	192200	586155920	16520	16520	16520	16520	0
105	20241023	192100	586155920	16520	16520	16520	16520	0
106	20241023	192000	586155920	16520	16520	16520	16520	0
107	20241023	191900	586155920	16520	16520	16520	16520	0
108	20241023	191800	586155920	16520	16520	16520	16520	0
109	20241023	191700	586155920	16520	16520	16520	16520	0
110	20241023	191600	586155920	16520	16520	16520	16520	0
111	20241023	191500	586155920	16520	16520	16520	16520	0
112	20241023	191400	586155920	16520	16520	16520	16520	0
113	20241023	191300	586155920	16520	16520	16520	16520	0
114	20241023	191200	586155920	16520	16520	16520	16520	0
115	20241023	191100	586155920	16520	16520	16520	16520	0
116	20241023	191000	586155920	16520	16520	16520	16520	0
117	20241023	190900	586155920	16520	16520	16520	16520	0
118	20241023	190800	586155920	16520	16520	16520	16520	0
119	20241023	190700	586155920	16520	16520	16520	16520	0
120	20241023	190600	586155920	16520	16520	16520	16520	0
121	20241023	190500	586155920	16520	16520	16520	16520	0
122	20241023	190400	586155920	16520	16520	16520	16520	179
123	20241023	190300	586155920	16520	16520	16520	16520	0
124	20241023	190200	586155920	16520	16520	16520	16520	0
125	20241023	190100	586155920	16520	16520	16520	16520	0
126	20241023	190000	586155920	16520	16520	16520	16520	0
127	20241023	185900	586155920	16520	16520	16520	16520	0
128	20241023	185800	586155920	16520	16520	16520	16520	0
129	20241023	185700	586155920	16520	16520	16520	16520	0
130	20241023	185600	586155920	16520	16520	16520	16520	0
131	20241023	185500	586155920	16520	16520	16520	16520	0
132	20241023	185400	586155920	16520	16520	16520	16520	0
133	20241023	185300	586155920	16520	16520	16520	16520	0
134	20241023	185200	586155920	16520	16520	16520	16520	0
135	20241023	185100	586155920	16520	16520	16520	16520	0
136	20241023	185000	586155920	16520	16520	16520	16520	0
137	20241023	184900	586155920	16520	16520	16520	16520	0
138	20241023	184800	586155920	16520	16520	16520	16520	0
139	20241023	184700	586155920	16520	16520	16520	16520	0
140	20241023	184600	586155920	16520	16520	16520	16520	0
141	20241023	184500	586155920	16520	16520	16520	16520	0
142	20241023	184400	586155920	16520	16520	16520	16520	0
143	20241023	184300	586155920	16520	16520	16520	16520	0
144	20241023	184200	586155920	16520	16520	16520	16520	0
145	20241023	184100	586155920	16520	16520	16520	16520	0
146	20241023	184000	586155920	16520	16520	16520	16520	0
147	20241023	183900	586155920	16520	16520	16520	16520	0
148	20241023	183800	586155920	16520	16520	16520	16520	0
149	20241023	183700	586155920	16520	16520	16520	16520	0
150	20241023	183600	586155920	16520	16520	16520	16520	0
151	20241023	183500	586155920	16520	16520	16520	16520	0
152	20241023	183400	586155920	16520	16520	16520	16520	179
153	20241023	183300	586155920	16520	16520	16520	16520	0
154	20241023	183200	586155920	16520	16520	16520	16520	0
155	20241023	183100	586155920	16520	16520	16520	16520	0
156	20241023	183000	586155920	16520	16520	16520	16520	0
157	20241023	182900	586155920	16520	16520	16520	16520	0
158	20241023	182800	586155920	16520	16520	16520	16520	0
159	20241023	182700	586155920	16520	16520	16520	16520	0
160	20241023	182600	586155920	16520	16520	16520	16520	0
161	20241023	182500	586155920	16520	16520	16520	16520	0
162	20241023	182400	586155920	16520	16520	16520	16520	0
163	20241023	182300	586155920	16520	16520	16520	16520	0
164	20241023	182200	586155920	16520	16520	16520	16520	0
165	20241023	182100	586155920	16520	16520	16520	16520	0
166	20241023	182000	586155920	16520	16520	16520	16520	0
167	20241023	181900	586155920	16520	16520	16520	16520	0
168	20241023	181800	586155920	16520	16520	16520	16520	0
169	20241023	181700	586155920	16520	16520	16520	16520	0
170	20241023	181600	586155920	16520	16520	16520	16520	0
171	20241023	181500	586155920	16520	16520	16520	16520	0
172	20241023	181400	586155920	16520	16520	16520	16520	0
173	20241023	181300	586155920	16520	16520	16520	16520	0
174	20241023	181200	586155920	16520	16520	16520	16520	0
175	20241023	181100	586155920	16520	16520	16520	16520	0
176	20241023	181000	586155920	16520	16520	16520	16520	0
177	20241023	180900	586155920	16520	16520	16520	16520	0
178	20241023	180800	586155920	16520	16520	16520	16520	0
179	20241023	180700	586155920	16520	16520	16520	16520	0
180	20241023	180600	586155920	16520	16520	16520	16520	0
181	20241023	180500	586155920	16520	16520	16520	16520	0
182	20241023	180400	586155920	16520	16520	16520	16520	179
183	20241023	180300	586155920	16520	16520	16520	16520	0
184	20241023	180200	586155920	16520	16520	16520	16520	0
185	20241023	180100	586155920	16520	16520	16520	16520	0
186	20241023	180000	586155920	16520	16520	16520	16520	0
187	20241023	175900	586155920	16520	16520	16520	16520	0
188	20241023	175800	586155920	16520	16520	16520	16520	0
189	20241023	175700	586155920	16520	16520	16520	16520	0
190	20241023	175600	586155920	16520	16520	16520	16520	0
191	20241023	175500	586155920	16520	16520	16520	16520	0
192	20241023	175400	586155920	16520	16520	16520	16520	0
193	20241023	175300	586155920	16520	16520	16520	16520	0
194	20241023	175200	586155920	16520	16520	16520	16520	0
195	20241023	175100	586155920	16520	16520	16520	16520	0
196	20241023	175000	586155920	16520	16520	16520	16520	0
197	20241023	174900	586155920	16520	16520	16520	16520	0
198	20241023	174800	586155920	16520	16520	16520	16520	0
199	20241023	174700	586155920	16520	16520	16520	16520	0
200	20241023	174600	586155920	16520	16520	16520	16520	0
201	20241023	174500	586155920	16520	16520	16520	16520	0
202	20241023	174400	586155920	16520	16520	16520	16520	0
203	20241023	174300	586155920	16520	16520	16520	16520	0
204	20241023	174200	586155920	16520	16520	16520	16520	0
205	20241023	174100	586155920	16520	16520	16520	16520	0
206	20241023	174000	586155920	16520	16520	16520	16520	0
207	20241023	173900	586155920	16520	16520	16520	16520	0
208	20241023	173800	586155920	16520	16520	16520	16520	0
209	20241023	173700	586155920	16520	16520	16520	16520	0
210	20241023	173600	586155920	16520	16520	16520	16520	0
211	20241023	173500	586155920	16520	16520	16520	16520	0
212	20241023	173400	586155920	16520	16520	16520	16520	179
213	20241023	173300	586155920	16520	16520	16520	16520	0
214	20241023	173200	586155920	16520	16520	16520	16520	0
215	20241023	173100	586155920	16520	16520	16520	16520	0
216	20241023	173000	586155920	16520	16520	16520	16520	0
217	20241023	172900	586155920	16520	16520	16520	16520	0
218	20241023	172800	586155920	16520	16520	16520	16520	0
219	20241023	172700	586155920	16520	16520	16520	16520	0
220	20241023	172600	586155920	16520	16520	16520	16520	0
221	20241023	172500	586155920	16520	16520	16520	16520	0
222	20241023	172400	586155920	16520	16520	16520	16520	0
223	20241023	172300	586155920	16520	16520	16520	16520	0
224	20241023	172200	586155920	16520	16520	16520	16520	0
225	20241023	172100	586155920	16520	16520	16520	16520	0
226	20241023	172000	586155920	16520	16520	16520	16520	0
227	20241023	171900	586155920	16520	16520	16520	16520	0
228	20241023	171800	586155920	16520	16520	16520	16520	0
229	20241023	171700	586155920	16520	16520	16520	16520	0
230	20241023	171600	586155920	16520	16520	16520	16520	0
231	20241023	171500	586155920	16520	16520	16520	16520	0
232	20241023	171400	586155920	16520	16520	16520	16520	0
233	20241023	171300	586155920	16520	16520	16520	16520	0
234	20241023	171200	586155920	16520	16520	16520	16520	0
235	20241023	171100	586155920	16520	16520	16520	16520	0
236	20241023	171000	586155920	16520	16520	16520	16520	0
237	20241023	170900	586155920	16520	16520	16520	16520	0
238	20241023	170800	586155920	16520	16520	16520	16520	0
239	20241023	170700	586155920	16520	16520	16520	16520	0
240	20241023	170600	586155920	16520	16520	16520	16520	0
241	20241023	170500	586155920	16520	16520	16520	16520	0
242	20241023	170400	586155920	16520	16520	16520	16520	179
243	20241023	170300	586155920	16520	16520	16520	16520	0
244	20241023	170200	586155920	16520	16520	16520	16520	0
245	20241023	170100	586155920	16520	16520	16520	16520	0
246	20241023	170000	586155920	16520	16520	16520	16520	0
247	20241023	165900	586155920	16520	16520	16520	16520	0
248	20241023	165800	586155920	16520	16520	16520	16520	0
249	20241023	165700	586155920	16520	16520	16520	16520	0
250	20241023	165600	586155920	16520	16520	16520	16520	0
251	20241023	165500	586155920	16520	16520	16520	16520	0
252	20241023	165400	586155920	16520	16520	16520	16520	0
253	20241023	165300	586155920	16520	16520	16520	16520	0
254	20241023	165200	586155920	16520	16520	16520	16520	0
255	20241023	165100	586155920	16520	16520	16520	16520	0
256	20241023	165000	586155920	16520	16520	16520	16520	0
257	20241023	164900	586155920	16520	16520	16520	16520	0
258	20241023	164800	586155920	16520	16520	16520	16520	0
259	20241023	164700	586155920	16520	16520	16520	16520	0
260	20241023	164600	586155920	16520	16520	16520	16520	0
261	20241023	164500	586155920	16520	16520	16520	16520	0
262	20241023	164400	586155920	16520	16520	16520	16520	0
263	20241023	164300	586155920	16520	16520	16520	16520	0
264	20241023	164200	586155920	16520	16520	16520	16520	0
265	20241023	164100	586155920	16520	16520	16520	16520	0
266	20241023	164000	586155920	16520	16520	16520	16520	0
267	20241023	163900	586155920	16520	16520	16520	16520	0
268	20241023	163800	586155920	16520	16520	16520	16520	0
269	20241023	163700	586155920	16520	16520	16520	16520	0
270	20241023	163600	586155920	16520	16520	16520	16520	0
271	20241023	163500	586155920	16520	16520	16520	16520	0
272	20241023	163400	586155920	16520	16520	16520	16520	179
273	20241023	163300	586155920	16520	16520	16520	16520	0
274	20241023	163200	586155920	16520	16520	16520	16520	0
275	20241023	163100	586155920	16520	16520	16520	16520	0
276	20241023	163000	586155920	16520	16520	16520	16520	0
277	20241023	162900	586155920	16520	16520	16520	16520	0
278	20241023	162800	586155920	16520	16520	16520	16520	0
279	20241023	162700	586155920	16520	16520	16520	16520	0
280	20241023	162600	586155920	16520	16520	16520	16520	0
281	20241023	162500	586155920	16520	16520	16520	16520	0
282	20241023	162400	586155920	16520	16520	16520	16520	0
283	20241023	162300	586155920	16520	16520	16520	16520	0
284	20241023	162200	586155920	16520	16520	16520	16520	0
285	20241023	162100	586155920	16520	16520	16520	16520	0
286	20241023	162000	586155920	16520	16520	16520	16520	0
287	20241023	161900	586155920	16520	16520	16520	16520	0
288	20241023	161800	586155920	16520	16520	16520	16520	0
289	20241023	161700	586155920	16520	16520	16520	16520	0
290	20241023	161600	586155920	16520	16520	16520	16520	0
291	20241023	161500	586155920	16520	16520	16520	16520	0
292	20241023	161400	586155920	16520	16520	16520	16520	0
293	20241023	161300	586155920	16520	16520	16520	16520	0
294	20241023	161200	586155920	16520	16520	16520	16520	0
295	20241023	161100	586155920	16520	16520	16520	16520	0
296	20241023	161000	586155920	16520	16520	16520	16520	0
297	20241023	160900	586155920	16520	16520	16520	16520	0
298	20241023	160800	586155920	16520	16520	16520	16520	0
299	20241023	160700	586155920	16520	16520	16520	16520	0
300	20241023	160600	586155920	16520	16520	16520	16520	0
301	20241023	160500	586155920	16520	16520	16520	16520	0
302	20241023	160400	586155920	16520	16520	16520	16520	179
303	20241023	160300	586155920	16520	16520	16520	16520	0
304	20241023	160200	586155920	16520	16520	16520	16520	0
305	20241023	160100	586155920	16520	16520	16520	16520	0
306	20241023	160000	586155920	16520	16520	16520	16520	0
307	20241023	155900	586155920	16520	16520	16520	16520	0
308	20241023	155800	586155920	16520	16520	16520	16520	0
309	20241023	155700	586155920	16520	16520	16520	16520	0
310	20241023	155600	586155920	16520	16520	16520	16520	0
311	20241023	155500	586155920	16520	16520	16520	16520	0
312	20241023	155400	586155920	16520	16520	16520	16520	0
313	20241023	155300	586155920	16520	16520	16520	16520	0
314	20241023	155200	586155920	16520	16520	16520	16520	0
315	20241023	155100	586155920	16520	16520	16520	16520	0
316	20241023	155000	586155920	16520	16520	16520	16520	0
317	20241023	154900	586155920	16520	16520	16520	16520	0
318	20241023	154800	586155920	16520	16520	16520	16520	0
319	20241023	154700	586155920	16520	16520	16520	16520	0
320	20241023	154600	586155920	16520	16520	16520	16520	0
321	20241023	154500	586155920	16520	16520	16520	16520	0
322	20241023	154400	586155920	16520	16520	16520	16520	0
323	20241023	154300	586155920	16520	16520	16520	16520	0
324	20241023	154200	586155920	16520	16520	16520	16520	0
325	20241023	154100	586155920	16520	16520	16520	16520	0
326	20241023	154000	586155920	16520	16520	16520	16520	0
327	20241023	153900	586155920	16520	16520	16520	16520	0
328	20241023	153800	586155920	16520	16520	16520	16520	0
329	20241023	153700	586155920	16520	16520	16520	16520	0
330	20241023	153600	586155920	16520	16520	16520	16520	0
331	20241023	153500	586155920	16520	16520	16520	16520	0
332	20241023	153400	586155920	16520	16520	16520	16520	179
333	20241023	153300	586155920	16520	16520	16520	16520	0
334	20241023	153200	586155920	16520	16520	16520	16520	0
335	20241023	153100	586155920	16520	16520	16520	16520	0
336	20241023	153000	586155920	16520	16520	16520	16520	179
337	20241023	152900	583198840	16520	16520	16520	16520	0
338	20241023	152800	583198840	16520	16520	16520	16520	0
339	20241023	152700	583198840	16520	16520	16520	16520	0
340	20241023	152600	583198840	16520	16520	16520	16520	0
341	20241023	152500	583198840	16520	16520	16520	16520	0
342	20241023	152400	583198840	16520	16520	16520	16520	0
343	20241023	152300	583198840	16520	16520	16520	16520	0
344	20241023	152200	583198840	16520	16520	16520	16520	0
345	20241023	152100	583198840	16520	16520	16520	16520	0
346	20241023	152000	583198840	16520	16520	16520	16520	0
347	20241023	151900	583198840	16520	16520	16520	16520	0
348	20241023	151800	583198840	16520	16600	16620	16520	292
349	20241023	151700	578360750	16600	16600	16600	16600	101
350	20241023	151600	576684150	16540	16540	16540	16540	0
351	20241023	151500	576684150	16540	16540	16540	16540	0
352	20241023	151400	576684150	16540	16600	16600	16540	165
353	20241023	151300	573947550	16600	16600	16600	16600	50
354	20241023	151200	573117550	16600	16600	16600	16600	51
355	20241023	151100	572270950	16530	16590	16600	16530	157
356	20241023	151000	569666110	16590	16590	16590	16590	0
357	20241023	150900	569666110	16590	16590	16590	16590	112
358	20241023	150800	567808030	16530	16530	16530	16530	0
359	20241023	150700	567808030	16530	16530	16530	16530	13
360	20241023	150600	567593140	16530	16530	16530	16530	0
361	20241023	150500	567593140	16530	16530	16530	16530	76
362	20241023	150400	566336860	16550	16550	16550	16550	1
363	20241023	150300	566320310	16530	16640	16640	16530	92
364	20241023	150200	564796560	16640	16640	16640	16640	76
365	20241023	150100	563531920	16640	16640	16640	16640	76
366	20241023	150000	562267280	16640	16640	16640	16640	25
367	20241023	145900	561851280	16640	16640	16640	16640	75
368	20241023	145800	560603280	16640	16640	16640	16630	76
369	20241023	145700	559338670	16640	16640	16640	16640	33
370	20241023	145600	558789550	16640	16630	16640	16630	76
371	20241023	145500	557524920	16640	16640	16640	16640	50
372	20241023	145400	556692920	16640	16640	16640	16640	26
373	20241023	145300	556260280	16650	16650	16650	16650	76
374	20241023	145200	554994880	16650	16650	16650	16650	76
375	20241023	145100	553729480	16650	16650	16650	16650	75
376	20241023	145000	552480730	16650	16650	16650	16650	25
377	20241023	144900	552064480	16650	16650	16650	16650	197
378	20241023	144800	548784430	16650	16650	16650	16650	127
379	20241023	144700	546669880	16650	16640	16650	16640	26
380	20241023	144600	546237230	16640	16630	16640	16630	150
381	20241023	144500	543742230	16630	16630	16630	16630	151
382	20241023	144400	541231100	16630	16630	16630	16630	132
383	20241023	144300	539035940	16630	16560	16630	16560	52
384	20241023	144200	538171250	16560	16560	16560	16550	25
385	20241023	144100	537757370	16550	16550	16550	16550	0
386	20241023	144000	537757370	16550	16550	16550	16550	0
387	20241023	143900	537757370	16550	16550	16550	16550	0
388	20241023	143800	537757370	16550	16640	16640	16550	64
389	20241023	143700	536693580	16640	16640	16640	16640	25
390	20241023	143600	536277580	16640	16640	16640	16640	75
391	20241023	143500	535029580	16640	16640	16640	16640	76
392	20241023	143400	533764940	16640	16640	16640	16640	25
393	20241023	143300	533348940	16650	16650	16650	16650	76
394	20241023	143200	532083540	16650	16560	16650	16500	1077
395	20241023	143100	514278420	16560	16560	16560	16560	13
396	20241023	143000	514063140	16660	16660	16660	16660	76
397	20241023	142900	512796980	16660	16660	16660	16660	76
398	20241023	142800	511530820	16660	16660	16660	16660	25
399	20241023	142700	511114320	16660	16670	16670	16660	76
400	20241023	142600	509847910	16670	16670	16670	16670	95
401	20241023	142500	508264260	16670	16670	16670	16670	76
402	20241023	142400	506997340	16670	16670	16670	16670	0
403	20241023	142300	506997340	16670	16680	16680	16670	127
404	20241023	142200	504879230	16680	16660	16680	16660	125
405	20241023	142100	502795230	16660	16660	16660	16660	83
406	20241023	142000	501412450	16690	16690	16700	16690	309
407	20241023	141900	496255220	16660	16640	16660	16640	1409
408	20241023	141800	472793750	16630	16630	16630	16630	0
409	20241023	141700	472793750	16630	16620	16630	16620	45
410	20241023	141600	472045650	16620	16620	16630	16620	127
411	20241023	141500	469934410	16630	16630	16630	16630	60
412	20241023	141400	468936610	16630	16540	16630	16540	101
413	20241023	141300	467261480	16540	16540	16540	16540	12
414	20241023	141200	467063000	16540	16640	16640	16540	70
415	20241023	141100	465898400	16530	16530	16530	16530	0
416	20241023	141000	465898400	16530	16530	16530	16530	0
417	20241023	140900	465898400	16530	16640	16640	16530	551
418	20241023	140800	456784760	16640	16640	16640	16640	100
419	20241023	140700	455120760	16640	16650	16650	16640	14
420	20241023	140600	454887780	16640	16640	16640	16640	64
421	20241023	140500	453822820	16640	16640	16640	16640	25
422	20241023	140400	453406820	16640	16620	16640	16620	128
423	20241023	140300	451278590	16620	16610	16620	16610	117
424	20241023	140200	449334450	16610	16600	16610	16600	25
425	20241023	140100	448919220	16610	16600	16610	16600	76
426	20241023	140000	447656890	16610	16550	16610	16550	923
427	20241023	135900	432379720	16550	16540	16550	16540	339
428	20241023	135800	426771550	16540	16540	16540	16540	27
429	20241023	135700	426324970	16540	16540	16540	16540	464
430	20241023	135600	418650410	16540	16490	16540	16490	4180
431	20241023	135500	349675690	16450	16490	16490	16450	129
432	20241023	135400	347549000	16490	16490	16490	16490	55
433	20241023	135300	346642050	16490	16450	16490	16440	130
434	20241023	135200	344502910	16450	16440	16450	16440	18
435	20241023	135100	344206940	16500	16500	16500	16500	0
436	20241023	135000	344206940	16500	16500	16500	16500	134
437	20241023	134900	341995940	16500	16500	16500	16500	0
438	20241023	134800	341995940	16500	16450	16500	16450	1014
439	20241023	134700	325315540	16450	16450	16450	16450	0
440	20241023	134600	325315540	16450	16450	16450	16450	1
441	20241023	134500	325299090	16450	16500	16500	16450	135
442	20241023	134400	323071640	16500	16500	16500	16500	0
443	20241023	134300	323071640	16500	16500	16500	16500	0
444	20241023	134200	323071640	16500	16500	16500	16500	0
445	20241023	134100	323071640	16500	16490	16500	16490	500
446	20241023	134000	314826200	16420	16420	16420	16420	0
447	20241023	133900	314826200	16420	16420	16420	16420	0
448	20241023	133800	314826200	16420	16420	16420	16420	0
449	20241023	133700	314826200	16420	16420	16420	16420	13
450	20241023	133600	314612740	16420	16420	16420	16420	0
451	20241023	133500	314612740	16420	16440	16470	16410	93
452	20241023	133400	313083430	16450	16450	16450	16450	0
453	20241023	133300	313083430	16450	16450	16450	16450	0
454	20241023	133200	313083430	16450	16450	16450	16450	0
455	20241023	133100	313083430	16450	16450	16450	16450	0
456	20241023	133000	313083430	16450	16450	16450	16450	91
457	20241023	132900	311586480	16430	16430	16430	16430	0
458	20241023	132800	311586480	16430	16420	16430	16420	1883
459	20241023	132700	280658740	16410	16390	16410	16390	221
460	20241023	132600	277032650	16390	16390	16390	16390	0
461	20241023	132500	277032650	16390	16390	16390	16390	53
462	20241023	132400	276163980	16370	16370	16370	16370	0
463	20241023	132300	276163980	16370	16370	16370	16370	13
464	20241023	132200	275951170	16410	16410	16410	16410	0
465	20241023	132100	275951170	16410	16410	16410	16410	0
466	20241023	132000	275951170	16410	16410	16410	16410	91
467	20241023	131900	274457860	16420	16420	16420	16420	0
468	20241023	131800	274457860	16420	16420	16420	16420	0
469	20241023	131700	274457860	16420	16420	16420	16420	0
470	20241023	131600	274457860	16420	16420	16420	16420	0
471	20241023	131500	274457860	16420	16420	16420	16420	91
472	20241023	131400	272963640	16420	16420	16420	16420	0
473	20241023	131300	272963640	16420	16420	16420	16420	0
474	20241023	131200	272963640	16420	16420	16420	16420	0
475	20241023	131100	272963640	16420	16420	16420	16420	0
476	20241023	131000	272963640	16420	16420	16420	16420	91
477	20241023	130900	271469420	16420	16420	16420	16420	1
478	20241023	130800	271453000	16400	16400	16400	16400	0
479	20241023	130700	271453000	16400	16400	16400	16400	0
480	20241023	130600	271453000	16400	16380	16400	16380	332
481	20241023	130500	266009300	16350	16350	16350	16350	28
482	20241023	130400	265551500	16330	16330	16330	16330	0
483	20241023	130300	265551500	16330	16330	16330	16330	0
484	20241023	130200	265551500	16330	16330	16330	16330	12
485	20241023	130100	265355540	16300	16300	16300	16300	0
486	20241023	130000	265355540	16300	16300	16300	16300	0
487	20241023	125900	265355540	16300	16300	16300	16300	0
488	20241023	125800	265355540	16300	16300	16300	16300	13
489	20241023	125700	265143640	16300	16300	16300	16300	0
490	20241023	125600	265143640	16300	16300	16300	16300	0
491	20241023	125500	265143640	16300	16310	16310	16300	200
492	20241023	125400	261882760	16380	16380	16380	16380	0
493	20241023	125300	261882760	16380	16380	16380	16380	0
494	20241023	125200	261882760	16380	16380	16380	16380	0
495	20241023	125100	261882760	16380	16340	16380	16340	184
496	20241023	125000	258871580	16320	16310	16320	16310	124
497	20241023	124900	256848140	16250	16250	16250	16250	0
498	20241023	124800	256848140	16250	16250	16250	16250	0
499	20241023	124700	256848140	16250	16250	16250	16250	12
500	20241023	124600	256653140	16250	16250	16250	16250	0
501	20241023	124500	256653140	16250	16250	16250	16250	0
502	20241023	124400	256653140	16250	16250	16250	16250	13
503	20241023	124300	256441890	16250	16250	16250	16250	0
504	20241023	124200	256441890	16250	16250	16250	16250	0
505	20241023	124100	256441890	16250	16250	16250	16250	5
506	20241023	124000	256360640	16250	16250	16250	16250	13
507	20241023	123900	256149390	16250	16250	16250	16250	0
508	20241023	123800	256149390	16250	16250	16250	16250	0
509	20241023	123700	256149390	16250	16250	16250	16250	13
510	20241023	123600	255938140	16250	16250	16250	16250	0
511	20241023	123500	255938140	16250	16250	16250	16250	0
512	20241023	123400	255938140	16250	16280	16280	16250	1500
513	20241023	123300	231561640	16270	16270	16270	16270	25
514	20241023	123200	231154890	16270	16270	16270	16270	0
515	20241023	123100	231154890	16270	16270	16270	16270	0
516	20241023	123000	231154890	16270	16270	16270	16260	28
517	20241023	122900	230699440	16270	16270	16270	16270	0
518	20241023	122800	230699440	16270	16270	16270	16270	0
519	20241023	122700	230699440	16270	16270	16270	16270	0
520	20241023	122600	230699440	16270	16270	16270	16250	318
521	20241023	122500	225525840	16270	16280	16280	16270	283
522	20241023	122400	220921350	16300	16300	16300	16300	112
523	20241023	122300	219095750	16340	16340	16340	16340	0
524	20241023	122200	219095750	16340	16340	16340	16340	0
525	20241023	122100	219095750	16340	16340	16340	16340	1
526	20241023	122000	219079410	16340	16340	16340	16340	0
527	20241023	121900	219079410	16340	16340	16340	16340	0
528	20241023	121800	219079410	16340	16340	16340	16340	0
529	20241023	121700	219079410	16340	16340	16340	16340	0
530	20241023	121600	219079410	16340	16340	16340	16340	0
531	20241023	121500	219079410	16340	16370	16370	16340	113
532	20241023	121400	217229660	16400	16400	16400	16400	0
533	20241023	121300	217229660	16400	16400	16400	16400	0
534	20241023	121200	217229660	16400	16410	16410	16400	254
535	20241023	121100	213062130	16410	16410	16410	16410	0
536	20241023	121000	213062130	16410	16410	16410	16410	7
537	20241023	120900	212947260	16410	16410	16410	16410	0
538	20241023	120800	212947260	16410	16410	16410	16410	24
539	20241023	120700	212553420	16430	16430	16430	16430	0
540	20241023	120600	212553420	16430	16430	16430	16430	0
541	20241023	120500	212553420	16430	16430	16430	16430	0
542	20241023	120400	212553420	16430	16430	16430	16430	0
543	20241023	120300	212553420	16430	16430	16430	16430	44
544	20241023	120200	211830500	16430	16430	16430	16430	0
545	20241023	120100	211830500	16430	16430	16430	16430	0
546	20241023	120000	211830500	16430	16420	16430	16420	85
547	20241023	115900	210433980	16410	16410	16410	16410	0
548	20241023	115800	210433980	16410	16410	16410	16410	0
549	20241023	115700	210433980	16410	16410	16410	16410	26
550	20241023	115600	210007320	16410	16410	16410	16410	0
551	20241023	115500	210007320	16410	16380	16410	16380	44
552	20241023	115400	209285740	16380	16380	16380	16380	2
553	20241023	115300	209252980	16400	16400	16400	16400	0
554	20241023	115200	209252980	16400	16400	16400	16400	0
555	20241023	115100	209252980	16400	16400	16400	16400	0
556	20241023	115000	209252980	16400	16400	16400	16400	106
557	20241023	114900	207514580	16380	16380	16380	16380	0
558	20241023	114800	207514580	16380	16380	16380	16380	5
559	20241023	114700	207432680	16380	16380	16380	16380	7
560	20241023	114600	207318020	16420	16430	16430	16420	63
561	20241023	114500	206283500	16490	16490	16490	16490	84
562	20241023	114400	204898340	16490	16490	16490	16490	0
563	20241023	114300	204898340	16490	16490	16490	16490	0
564	20241023	114200	204898340	16490	16490	16490	16490	0
565	20241023	114100	204898340	16490	16490	16490	16490	0
566	20241023	114000	204898340	16490	16490	16490	16490	87
567	20241023	113900	203463710	16470	16470	16470	16470	0
568	20241023	113800	203463710	16470	16470	16470	16470	84
569	20241023	113700	202080230	16500	16500	16500	16500	0
570	20241023	113600	202080230	16500	16500	16500	16500	0
571	20241023	113500	202080230	16500	16500	16500	16500	85
572	20241023	113400	200677730	16490	16490	16490	16490	0
573	20241023	113300	200677730	16490	16490	16490	16490	187
574	20241023	113200	197594100	16490	16490	16490	16490	13
575	20241023	113100	197379730	16490	16490	16490	16490	0
576	20241023	113000	197379730	16490	16490	16490	16490	103
577	20241023	112900	195681260	16450	16450	16450	16450	38
578	20241023	112800	195056160	16450	16450	16450	16450	0
579	20241023	112700	195056160	16450	16450	16450	16450	0
580	20241023	112600	195056160	16450	16450	16450	16450	0
581	20241023	112500	195056160	16450	16450	16450	16450	58
582	20241023	112400	194102060	16430	16430	16430	16430	0
583	20241023	112300	194102060	16430	16430	16430	16430	0
584	20241023	112200	194102060	16430	16430	16430	16430	12
585	20241023	112100	193904900	16430	16430	16430	16430	0
586	20241023	112000	193904900	16430	16500	16500	16430	113
587	20241023	111900	192042360	16500	16500	16500	16500	0
588	20241023	111800	192042360	16500	16500	16500	16500	0
589	20241023	111700	192042360	16500	16500	16500	16500	0
590	20241023	111600	192042360	16500	16490	16500	16450	136
591	20241023	111500	189802330	16450	16420	16450	16420	968
592	20241023	111400	173906840	16350	16350	16350	16350	0
593	20241023	111300	173906840	16350	16350	16350	16350	0
594	20241023	111200	173906840	16350	16350	16350	16350	0
595	20241023	111100	173906840	16350	16350	16350	16350	13
596	20241023	111000	173694290	16420	16420	16420	16420	85
597	20241023	110900	172298590	16420	16420	16420	16420	0
598	20241023	110800	172298590	16420	16420	16420	16420	0
599	20241023	110700	172298590	16420	16420	16420	16420	0
600	20241023	110600	172298590	16420	16420	16420	16420	0
601	20241023	110500	172298590	16420	16410	16420	16410	85
602	20241023	110400	170903190	16420	16420	16420	16420	0
603	20241023	110300	170903190	16420	16420	16420	16420	0
604	20241023	110200	170903190	16420	16420	16420	16420	0
605	20241023	110100	170903190	16420	16420	16420	16420	0
606	20241023	110000	170903190	16420	16410	16420	16410	84
607	20241023	105900	169523960	16420	16420	16420	16420	0
608	20241023	105800	169523960	16420	16420	16420	16420	0
609	20241023	105700	169523960	16420	16420	16420	16420	300
610	20241023	105600	164597960	16420	16420	16420	16420	0
611	20241023	105500	164597960	16420	16410	16420	16410	85
612	20241023	105400	163202440	16410	16410	16410	16410	0
613	20241023	105300	163202440	16410	16410	16410	16410	65
614	20241023	105200	162135790	16420	16370	16420	16370	1694
615	20241023	105100	134335240	16370	16370	16370	16370	0
616	20241023	105000	134335240	16370	16340	16370	16340	175
617	20241023	104900	131473790	16350	16350	16350	16350	0
618	20241023	104800	131473790	16350	16350	16350	16350	0
619	20241023	104700	131473790	16350	16350	16350	16350	0
620	20241023	104600	131473790	16350	16230	16350	16230	23
621	20241023	104500	131099300	16210	16210	16210	16210	0
622	20241023	104400	131099300	16210	16210	16210	16210	0
623	20241023	104300	131099300	16210	16270	16270	16210	318
624	20241023	104200	125943120	16360	16360	16360	16360	0
625	20241023	104100	125943120	16360	16360	16360	16360	0
626	20241023	104000	125943120	16360	16330	16360	16330	85
627	20241023	103900	124553480	16340	16340	16340	16340	0
628	20241023	103800	124553480	16340	16340	16340	16340	0
629	20241023	103700	124553480	16340	16340	16340	16340	0
630	20241023	103600	124553480	16340	16340	16340	16340	0
631	20241023	103500	124553480	16340	16320	16340	16320	85
632	20241023	103400	123164840	16320	16320	16320	16320	0
633	20241023	103300	123164840	16320	16320	16320	16320	0
634	20241023	103200	123164840	16320	16320	16320	16320	0
635	20241023	103100	123164840	16320	16320	16320	16320	0
636	20241023	103000	123164840	16320	16300	16320	16300	84
637	20241023	102900	121794110	16300	16300	16300	16300	0
638	20241023	102800	121794110	16300	16300	16300	16300	86
639	20241023	102700	120392310	16310	16310	16310	16310	0
640	20241023	102600	120392310	16310	16310	16310	16310	0
641	20241023	102500	120392310	16310	16330	16330	16310	87
642	20241023	102400	118971640	16310	16310	16310	16310	0
643	20241023	102300	118971640	16310	16310	16310	16310	0
644	20241023	102200	118971640	16310	16310	16310	16310	0
645	20241023	102100	118971640	16310	16320	16320	16310	32
646	20241023	102000	118449700	16280	16280	16280	16280	0
647	20241023	101900	118449700	16280	16280	16280	16280	0
648	20241023	101800	118449700	16280	16370	16370	16280	26
649	20241023	101700	118025970	16440	16440	16440	16440	0
650	20241023	101600	118025970	16440	16440	16440	16440	0
651	20241023	101500	118025970	16440	16420	16450	16420	356
652	20241023	101400	112170690	16420	16420	16420	16420	39
653	20241023	101300	111530310	16450	16450	16450	16450	200
654	20241023	101200	108240310	16450	16450	16450	16450	13
655	20241023	101100	108026460	16450	16420	16450	16420	1387
656	20241023	101000	85231320	16420	16370	16420	16370	2003
657	20241023	100900	52382490	16350	16350	16350	16350	0
658	20241023	100800	52382490	16350	16350	16350	16350	0
659	20241023	100700	52382490	16350	16280	16350	16280	62
660	20241023	100600	51372290	16350	16280	16350	16280	247
661	20241023	100500	47343550	16270	16260	16270	16260	85
662	20241023	100400	45960730	16250	16250	16250	16250	3
663	20241023	100300	45911980	16260	16260	16260	16260	0
664	20241023	100200	45911980	16260	16260	16260	16260	0
665	20241023	100100	45911980	16260	16260	16260	16260	1
666	20241023	100000	45895720	16130	16170	16170	16130	115
667	20241023	095900	44036250	16150	16150	16150	16150	0
668	20241023	095800	44036250	16150	16150	16150	16150	0
669	20241023	095700	44036250	16150	16150	16150	16150	0
670	20241023	095600	44036250	16150	16150	16150	16130	39
671	20241023	095500	43406920	16150	16170	16170	16150	100
672	20241023	095400	41791850	16190	16190	16190	16190	0
673	20241023	095300	41791850	16190	16180	16190	16170	26
674	20241023	095200	41371290	16180	16180	16180	16180	20
675	20241023	095100	41047690	16180	16180	16180	16180	0
676	20241023	095000	41047690	16180	16180	16180	16180	0
677	20241023	094900	41047690	16180	16190	16190	16180	13
678	20241023	094800	40837340	16170	16170	16170	16170	0
679	20241023	094700	40837340	16170	16170	16170	16170	0
680	20241023	094600	40837340	16170	16170	16170	16170	0
681	20241023	094500	40837340	16170	16170	16170	16170	13
682	20241023	094400	40627130	16170	16170	16170	16170	0
683	20241023	094300	40627130	16170	16170	16170	16170	0
684	20241023	094200	40627130	16170	16280	16280	16170	51
685	20241023	094100	39802190	16270	16270	16270	16270	12
686	20241023	094000	39606950	16260	16260	16260	16260	0
687	20241023	093900	39606950	16260	16260	16260	16260	1
688	20241023	093800	39590690	16270	16270	16270	16270	0
689	20241023	093700	39590690	16270	16270	16270	16270	0
690	20241023	093600	39590690	16270	16260	16270	16260	48
691	20241023	093500	38810060	16150	16150	16150	16150	13
692	20241023	093400	38600110	16150	16160	16160	16150	56
693	20241023	093300	37695570	16260	16260	16260	16260	0
694	20241023	093200	37695570	16260	16260	16260	16260	0
695	20241023	093100	37695570	16260	16260	16260	16260	27
696	20241023	093000	37256550	16260	16260	16260	16260	0
697	20241023	092900	37256550	16260	16260	16260	16260	7
698	20241023	092800	37142730	16120	16110	16120	16110	23
699	20241023	092700	36772100	16080	16080	16080	16080	0
700	20241023	092600	36772100	16080	16080	16080	16080	0
701	20241023	092500	36772100	16080	16080	16080	16080	0
702	20241023	092400	36772100	16080	16200	16200	16080	13
703	20241023	092300	36562940	16230	16230	16230	16230	0
704	20241023	092200	36562940	16230	16230	16230	16230	1
705	20241023	092100	36546710	16230	16230	16230	16230	0
706	20241023	092000	36546710	16230	16300	16300	16000	1770
707	20241023	091900	7952570	16300	16300	16300	16300	0
708	20241023	091800	7952570	16300	16300	16300	16300	0
709	20241023	091700	7952570	16300	16300	16300	16300	0
710	20241023	091600	7952570	16300	16320	16320	16300	189
711	20241023	091500	4870620	16330	16340	16340	16330	12
712	20241023	091400	4674610	16340	16340	16340	16340	0
713	20241023	091300	4674610	16340	16350	16350	16340	8
714	20241023	091200	4543820	16350	16350	16350	16350	0
715	20241023	091100	4543820	16350	16350	16350	16350	0
716	20241023	091000	4543820	16350	16350	16350	16350	0
717	20241023	090900	4543820	16350	16350	16350	16350	0
718	20241023	090800	4543820	16350	16350	16350	16350	5
719	20241023	090700	4462070	16400	16400	16400	16400	0
720	20241023	090600	4462070	16400	16410	16410	16400	196
721	20241023	090500	1247580	16410	16420	16420	16410	9
722	20241023	090400	1099810	16420	16420	16420	16420	0
723	20241023	090300	1099810	16420	16420	16420	16420	1
724	20241023	090200	1083390	16430	16430	16430	16430	1
725	20241023	090100	1066960	16420	16420	16420	16420	0
726	20241023	090000	1066960	16420	16400	16420	16400	65