KissMeData/272110/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210300	533986440	16730	16730	16730	16730	1000
3	20241021	210200	533986440	16730	16730	16730	16730	0
4	20241021	210100	533986440	16730	16730	16730	16730	0
5	20241021	210000	533986440	16730	16730	16730	16730	0
6	20241021	205900	533986440	16730	16730	16730	16730	0
7	20241021	205800	533986440	16730	16730	16730	16730	0
8	20241021	205700	533986440	16730	16730	16730	16730	0
9	20241021	205600	533986440	16730	16730	16730	16730	0
10	20241021	205500	533986440	16730	16730	16730	16730	0
11	20241021	205400	533986440	16730	16730	16730	16730	0
12	20241021	205300	533986440	16730	16730	16730	16730	0
13	20241021	205200	533986440	16730	16730	16730	16730	0
14	20241021	205100	533986440	16730	16730	16730	16730	0
15	20241021	205000	533986440	16730	16730	16730	16730	0
16	20241021	204900	533986440	16730	16730	16730	16730	0
17	20241021	204800	533986440	16730	16730	16730	16730	0
18	20241021	204700	533986440	16730	16730	16730	16730	0
19	20241021	204600	533986440	16730	16730	16730	16730	0
20	20241021	204500	533986440	16730	16730	16730	16730	0
21	20241021	204400	533986440	16730	16730	16730	16730	0
22	20241021	204300	533986440	16730	16730	16730	16730	0
23	20241021	204200	533986440	16730	16730	16730	16730	0
24	20241021	204100	533986440	16730	16730	16730	16730	0
25	20241021	204000	533986440	16730	16730	16730	16730	0
26	20241021	203900	533986440	16730	16730	16730	16730	0
27	20241021	203800	533986440	16730	16730	16730	16730	0
28	20241021	203700	533986440	16730	16730	16730	16730	0
29	20241021	203600	533986440	16730	16730	16730	16730	0
30	20241021	203500	533986440	16730	16730	16730	16730	0
31	20241021	203400	533986440	16730	16730	16730	16730	0
32	20241021	203300	533986440	16730	16730	16730	16730	1000
33	20241021	203200	533986440	16730	16730	16730	16730	0
34	20241021	203100	533986440	16730	16730	16730	16730	0
35	20241021	203000	533986440	16730	16730	16730	16730	0
36	20241021	202900	533986440	16730	16730	16730	16730	0
37	20241021	202800	533986440	16730	16730	16730	16730	0
38	20241021	202700	533986440	16730	16730	16730	16730	0
39	20241021	202600	533986440	16730	16730	16730	16730	0
40	20241021	202500	533986440	16730	16730	16730	16730	0
41	20241021	202400	533986440	16730	16730	16730	16730	0
42	20241021	202300	533986440	16730	16730	16730	16730	0
43	20241021	202200	533986440	16730	16730	16730	16730	0
44	20241021	202100	533986440	16730	16730	16730	16730	0
45	20241021	202000	533986440	16730	16730	16730	16730	0
46	20241021	201900	533986440	16730	16730	16730	16730	0
47	20241021	201800	533986440	16730	16730	16730	16730	0
48	20241021	201700	533986440	16730	16730	16730	16730	0
49	20241021	201600	533986440	16730	16730	16730	16730	0
50	20241021	201500	533986440	16730	16730	16730	16730	0
51	20241021	201400	533986440	16730	16730	16730	16730	0
52	20241021	201300	533986440	16730	16730	16730	16730	0
53	20241021	201200	533986440	16730	16730	16730	16730	0
54	20241021	201100	533986440	16730	16730	16730	16730	0
55	20241021	201000	533986440	16730	16730	16730	16730	0
56	20241021	200900	533986440	16730	16730	16730	16730	0
57	20241021	200800	533986440	16730	16730	16730	16730	0
58	20241021	200700	533986440	16730	16730	16730	16730	0
59	20241021	200600	533986440	16730	16730	16730	16730	0
60	20241021	200500	533986440	16730	16730	16730	16730	0
61	20241021	200400	533986440	16730	16730	16730	16730	0
62	20241021	200300	533986440	16730	16730	16730	16730	1000
63	20241021	200200	533986440	16730	16730	16730	16730	0
64	20241021	200100	533986440	16730	16730	16730	16730	0
65	20241021	200000	533986440	16730	16730	16730	16730	0
66	20241021	195900	533986440	16730	16730	16730	16730	0
67	20241021	195800	533986440	16730	16730	16730	16730	0
68	20241021	195700	533986440	16730	16730	16730	16730	0
69	20241021	195600	533986440	16730	16730	16730	16730	0
70	20241021	195500	533986440	16730	16730	16730	16730	0
71	20241021	195400	533986440	16730	16730	16730	16730	0
72	20241021	195300	533986440	16730	16730	16730	16730	0
73	20241021	195200	533986440	16730	16730	16730	16730	0
74	20241021	195100	533986440	16730	16730	16730	16730	0
75	20241021	195000	533986440	16730	16730	16730	16730	0
76	20241021	194900	533986440	16730	16730	16730	16730	0
77	20241021	194800	533986440	16730	16730	16730	16730	0
78	20241021	194700	533986440	16730	16730	16730	16730	0
79	20241021	194600	533986440	16730	16730	16730	16730	0
80	20241021	194500	533986440	16730	16730	16730	16730	0
81	20241021	194400	533986440	16730	16730	16730	16730	0
82	20241021	194300	533986440	16730	16730	16730	16730	0
83	20241021	194200	533986440	16730	16730	16730	16730	0
84	20241021	194100	533986440	16730	16730	16730	16730	0
85	20241021	194000	533986440	16730	16730	16730	16730	0
86	20241021	193900	533986440	16730	16730	16730	16730	0
87	20241021	193800	533986440	16730	16730	16730	16730	0
88	20241021	193700	533986440	16730	16730	16730	16730	0
89	20241021	193600	533986440	16730	16730	16730	16730	0
90	20241021	193500	533986440	16730	16730	16730	16730	0
91	20241021	193400	533986440	16730	16730	16730	16730	0
92	20241021	193300	533986440	16730	16730	16730	16730	1000
93	20241021	193200	533986440	16730	16730	16730	16730	0
94	20241021	193100	533986440	16730	16730	16730	16730	0
95	20241021	193000	533986440	16730	16730	16730	16730	0
96	20241021	192900	533986440	16730	16730	16730	16730	0
97	20241021	192800	533986440	16730	16730	16730	16730	0
98	20241021	192700	533986440	16730	16730	16730	16730	0
99	20241021	192600	533986440	16730	16730	16730	16730	0
100	20241021	192500	533986440	16730	16730	16730	16730	0
101	20241021	192400	533986440	16730	16730	16730	16730	0
102	20241021	192300	533986440	16730	16730	16730	16730	0
103	20241021	192200	533986440	16730	16730	16730	16730	0
104	20241021	192100	533986440	16730	16730	16730	16730	0
105	20241021	192000	533986440	16730	16730	16730	16730	0
106	20241021	191900	533986440	16730	16730	16730	16730	0
107	20241021	191800	533986440	16730	16730	16730	16730	0
108	20241021	191700	533986440	16730	16730	16730	16730	0
109	20241021	191600	533986440	16730	16730	16730	16730	0
110	20241021	191500	533986440	16730	16730	16730	16730	0
111	20241021	191400	533986440	16730	16730	16730	16730	0
112	20241021	191300	533986440	16730	16730	16730	16730	0
113	20241021	191200	533986440	16730	16730	16730	16730	0
114	20241021	191100	533986440	16730	16730	16730	16730	0
115	20241021	191000	533986440	16730	16730	16730	16730	0
116	20241021	190900	533986440	16730	16730	16730	16730	0
117	20241021	190800	533986440	16730	16730	16730	16730	0
118	20241021	190700	533986440	16730	16730	16730	16730	0
119	20241021	190600	533986440	16730	16730	16730	16730	0
120	20241021	190500	533986440	16730	16730	16730	16730	0
121	20241021	190400	533986440	16730	16730	16730	16730	0
122	20241021	190300	533986440	16730	16730	16730	16730	1000
123	20241021	190200	533986440	16730	16730	16730	16730	0
124	20241021	190100	533986440	16730	16730	16730	16730	0
125	20241021	190000	533986440	16730	16730	16730	16730	0
126	20241021	185900	533986440	16730	16730	16730	16730	0
127	20241021	185800	533986440	16730	16730	16730	16730	0
128	20241021	185700	533986440	16730	16730	16730	16730	0
129	20241021	185600	533986440	16730	16730	16730	16730	0
130	20241021	185500	533986440	16730	16730	16730	16730	0
131	20241021	185400	533986440	16730	16730	16730	16730	0
132	20241021	185300	533986440	16730	16730	16730	16730	0
133	20241021	185200	533986440	16730	16730	16730	16730	0
134	20241021	185100	533986440	16730	16730	16730	16730	0
135	20241021	185000	533986440	16730	16730	16730	16730	0
136	20241021	184900	533986440	16730	16730	16730	16730	0
137	20241021	184800	533986440	16730	16730	16730	16730	0
138	20241021	184700	533986440	16730	16730	16730	16730	0
139	20241021	184600	533986440	16730	16730	16730	16730	0
140	20241021	184500	533986440	16730	16730	16730	16730	0
141	20241021	184400	533986440	16730	16730	16730	16730	0
142	20241021	184300	533986440	16730	16730	16730	16730	0
143	20241021	184200	533986440	16730	16730	16730	16730	0
144	20241021	184100	533986440	16730	16730	16730	16730	0
145	20241021	184000	533986440	16730	16730	16730	16730	0
146	20241021	183900	533986440	16730	16730	16730	16730	0
147	20241021	183800	533986440	16730	16730	16730	16730	0
148	20241021	183700	533986440	16730	16730	16730	16730	0
149	20241021	183600	533986440	16730	16730	16730	16730	0
150	20241021	183500	533986440	16730	16730	16730	16730	0
151	20241021	183400	533986440	16730	16730	16730	16730	0
152	20241021	183300	533986440	16730	16730	16730	16730	1000
153	20241021	183200	533986440	16730	16730	16730	16730	0
154	20241021	183100	533986440	16730	16730	16730	16730	0
155	20241021	183000	533986440	16730	16730	16730	16730	0
156	20241021	182900	533986440	16730	16730	16730	16730	0
157	20241021	182800	533986440	16730	16730	16730	16730	0
158	20241021	182700	533986440	16730	16730	16730	16730	0
159	20241021	182600	533986440	16730	16730	16730	16730	0
160	20241021	182500	533986440	16730	16730	16730	16730	0
161	20241021	182400	533986440	16730	16730	16730	16730	0
162	20241021	182300	533986440	16730	16730	16730	16730	0
163	20241021	182200	533986440	16730	16730	16730	16730	0
164	20241021	182100	533986440	16730	16730	16730	16730	0
165	20241021	182000	533986440	16730	16730	16730	16730	0
166	20241021	181900	533986440	16730	16730	16730	16730	0
167	20241021	181800	533986440	16730	16730	16730	16730	0
168	20241021	181700	533986440	16730	16730	16730	16730	0
169	20241021	181600	533986440	16730	16730	16730	16730	0
170	20241021	181500	533986440	16730	16730	16730	16730	0
171	20241021	181400	533986440	16730	16730	16730	16730	0
172	20241021	181300	533986440	16730	16730	16730	16730	0
173	20241021	181200	533986440	16730	16730	16730	16730	0
174	20241021	181100	533986440	16730	16730	16730	16730	0
175	20241021	181000	533986440	16730	16730	16730	16730	0
176	20241021	180900	533986440	16730	16730	16730	16730	0
177	20241021	180800	533986440	16730	16730	16730	16730	0
178	20241021	180700	533986440	16730	16730	16730	16730	0
179	20241021	180600	533986440	16730	16730	16730	16730	0
180	20241021	180500	533986440	16730	16730	16730	16730	0
181	20241021	180400	533986440	16730	16730	16730	16730	0
182	20241021	180300	533986440	16730	16730	16730	16730	1000
183	20241021	180200	533986440	16730	16730	16730	16730	0
184	20241021	180100	533986440	16730	16730	16730	16730	0
185	20241021	180000	533986440	16730	16730	16730	16730	0
186	20241021	175900	533986440	16730	16730	16730	16730	0
187	20241021	175800	533986440	16730	16730	16730	16730	0
188	20241021	175700	533986440	16730	16730	16730	16730	0
189	20241021	175600	533986440	16730	16730	16730	16730	0
190	20241021	175500	533986440	16730	16730	16730	16730	0
191	20241021	175400	533986440	16730	16730	16730	16730	0
192	20241021	175300	533986440	16730	16730	16730	16730	0
193	20241021	175200	533986440	16730	16730	16730	16730	0
194	20241021	175100	533986440	16730	16730	16730	16730	0
195	20241021	175000	533986440	16730	16730	16730	16730	0
196	20241021	174900	533986440	16730	16730	16730	16730	0
197	20241021	174800	533986440	16730	16730	16730	16730	0
198	20241021	174700	533986440	16730	16730	16730	16730	0
199	20241021	174600	533986440	16730	16730	16730	16730	0
200	20241021	174500	533986440	16730	16730	16730	16730	0
201	20241021	174400	533986440	16730	16730	16730	16730	0
202	20241021	174300	533986440	16730	16730	16730	16730	0
203	20241021	174200	533986440	16730	16730	16730	16730	0
204	20241021	174100	533986440	16730	16730	16730	16730	0
205	20241021	174000	533986440	16730	16730	16730	16730	0
206	20241021	173900	533986440	16730	16730	16730	16730	0
207	20241021	173800	533986440	16730	16730	16730	16730	0
208	20241021	173700	533986440	16730	16730	16730	16730	0
209	20241021	173600	533986440	16730	16730	16730	16730	0
210	20241021	173500	533986440	16730	16730	16730	16730	0
211	20241021	173400	533986440	16730	16730	16730	16730	0
212	20241021	173300	533986440	16730	16730	16730	16730	1000
213	20241021	173200	533986440	16730	16730	16730	16730	0
214	20241021	173100	533986440	16730	16730	16730	16730	0
215	20241021	173000	533986440	16730	16730	16730	16730	0
216	20241021	172900	533986440	16730	16730	16730	16730	0
217	20241021	172800	533986440	16730	16730	16730	16730	0
218	20241021	172700	533986440	16730	16730	16730	16730	0
219	20241021	172600	533986440	16730	16730	16730	16730	0
220	20241021	172500	533986440	16730	16730	16730	16730	0
221	20241021	172400	533986440	16730	16730	16730	16730	0
222	20241021	172300	533986440	16730	16730	16730	16730	0
223	20241021	172200	533986440	16730	16730	16730	16730	0
224	20241021	172100	533986440	16730	16730	16730	16730	0
225	20241021	172000	533986440	16730	16730	16730	16730	0
226	20241021	171900	533986440	16730	16730	16730	16730	0
227	20241021	171800	533986440	16730	16730	16730	16730	0
228	20241021	171700	533986440	16730	16730	16730	16730	0
229	20241021	171600	533986440	16730	16730	16730	16730	0
230	20241021	171500	533986440	16730	16730	16730	16730	0
231	20241021	171400	533986440	16730	16730	16730	16730	0
232	20241021	171300	533986440	16730	16730	16730	16730	0
233	20241021	171200	533986440	16730	16730	16730	16730	0
234	20241021	171100	533986440	16730	16730	16730	16730	0
235	20241021	171000	533986440	16730	16730	16730	16730	0
236	20241021	170900	533986440	16730	16730	16730	16730	0
237	20241021	170800	533986440	16730	16730	16730	16730	0
238	20241021	170700	533986440	16730	16730	16730	16730	0
239	20241021	170600	533986440	16730	16730	16730	16730	0
240	20241021	170500	533986440	16730	16730	16730	16730	0
241	20241021	170400	533986440	16730	16730	16730	16730	0
242	20241021	170300	533986440	16730	16730	16730	16730	1000
243	20241021	170200	533986440	16730	16730	16730	16730	0
244	20241021	170100	533986440	16730	16730	16730	16730	0
245	20241021	170000	533986440	16730	16730	16730	16730	0
246	20241021	165900	533986440	16730	16730	16730	16730	0
247	20241021	165800	533986440	16730	16730	16730	16730	0
248	20241021	165700	533986440	16730	16730	16730	16730	0
249	20241021	165600	533986440	16730	16730	16730	16730	0
250	20241021	165500	533986440	16730	16730	16730	16730	0
251	20241021	165400	533986440	16730	16730	16730	16730	0
252	20241021	165300	533986440	16730	16730	16730	16730	0
253	20241021	165200	533986440	16730	16730	16730	16730	0
254	20241021	165100	533986440	16730	16730	16730	16730	0
255	20241021	165000	533986440	16730	16730	16730	16730	0
256	20241021	164900	533986440	16730	16730	16730	16730	0
257	20241021	164800	533986440	16730	16730	16730	16730	0
258	20241021	164700	533986440	16730	16730	16730	16730	0
259	20241021	164600	533986440	16730	16730	16730	16730	0
260	20241021	164500	533986440	16730	16730	16730	16730	0
261	20241021	164400	533986440	16730	16730	16730	16730	0
262	20241021	164300	533986440	16730	16730	16730	16730	0
263	20241021	164200	533986440	16730	16730	16730	16730	0
264	20241021	164100	533986440	16730	16730	16730	16730	0
265	20241021	164000	533986440	16730	16730	16730	16730	0
266	20241021	163900	533986440	16730	16730	16730	16730	0
267	20241021	163800	533986440	16730	16730	16730	16730	0
268	20241021	163700	533986440	16730	16730	16730	16730	0
269	20241021	163600	533986440	16730	16730	16730	16730	0
270	20241021	163500	533986440	16730	16730	16730	16730	0
271	20241021	163400	533986440	16730	16730	16730	16730	0
272	20241021	163300	533986440	16730	16730	16730	16730	1000
273	20241021	163200	533986440	16730	16730	16730	16730	0
274	20241021	163100	533986440	16730	16730	16730	16730	0
275	20241021	163000	533986440	16730	16730	16730	16730	0
276	20241021	162900	533986440	16730	16730	16730	16730	0
277	20241021	162800	533986440	16730	16730	16730	16730	0
278	20241021	162700	533986440	16730	16730	16730	16730	0
279	20241021	162600	533986440	16730	16730	16730	16730	0
280	20241021	162500	533986440	16730	16730	16730	16730	0
281	20241021	162400	533986440	16730	16730	16730	16730	0
282	20241021	162300	533986440	16730	16730	16730	16730	0
283	20241021	162200	533986440	16730	16730	16730	16730	0
284	20241021	162100	533986440	16730	16730	16730	16730	0
285	20241021	162000	533986440	16730	16730	16730	16730	0
286	20241021	161900	533986440	16730	16730	16730	16730	0
287	20241021	161800	533986440	16730	16730	16730	16730	0
288	20241021	161700	533986440	16730	16730	16730	16730	0
289	20241021	161600	533986440	16730	16730	16730	16730	0
290	20241021	161500	533986440	16730	16730	16730	16730	0
291	20241021	161400	533986440	16730	16730	16730	16730	0
292	20241021	161300	533986440	16730	16730	16730	16730	0
293	20241021	161200	533986440	16730	16730	16730	16730	0
294	20241021	161100	533986440	16730	16730	16730	16730	0
295	20241021	161000	533986440	16730	16730	16730	16730	0
296	20241021	160900	533986440	16730	16730	16730	16730	0
297	20241021	160800	533986440	16730	16730	16730	16730	0
298	20241021	160700	533986440	16730	16730	16730	16730	0
299	20241021	160600	533986440	16730	16730	16730	16730	0
300	20241021	160500	533986440	16730	16730	16730	16730	0
301	20241021	160400	533986440	16730	16730	16730	16730	0
302	20241021	160300	533986440	16730	16730	16730	16730	1000
303	20241021	160200	533986440	16730	16730	16730	16730	0
304	20241021	160100	533986440	16730	16730	16730	16730	0
305	20241021	160000	533986440	16730	16730	16730	16730	0
306	20241021	155900	533986440	16730	16730	16730	16730	0
307	20241021	155800	533986440	16730	16730	16730	16730	0
308	20241021	155700	533986440	16730	16730	16730	16730	0
309	20241021	155600	533986440	16730	16730	16730	16730	0
310	20241021	155500	533986440	16730	16730	16730	16730	0
311	20241021	155400	533986440	16730	16730	16730	16730	0
312	20241021	155300	533986440	16730	16730	16730	16730	0
313	20241021	155200	533986440	16730	16730	16730	16730	0
314	20241021	155100	533986440	16730	16730	16730	16730	0
315	20241021	155000	533986440	16730	16730	16730	16730	0
316	20241021	154900	533986440	16730	16730	16730	16730	0
317	20241021	154800	533986440	16730	16730	16730	16730	0
318	20241021	154700	533986440	16730	16730	16730	16730	0
319	20241021	154600	533986440	16730	16730	16730	16730	0
320	20241021	154500	533986440	16730	16730	16730	16730	0
321	20241021	154400	533986440	16730	16730	16730	16730	0
322	20241021	154300	533986440	16730	16730	16730	16730	0
323	20241021	154200	533986440	16730	16730	16730	16730	0
324	20241021	154100	533986440	16730	16730	16730	16730	0
325	20241021	154000	533986440	16730	16730	16730	16730	0
326	20241021	153900	533986440	16730	16730	16730	16730	0
327	20241021	153800	533986440	16730	16730	16730	16730	0
328	20241021	153700	533986440	16730	16730	16730	16730	0
329	20241021	153600	533986440	16730	16730	16730	16730	0
330	20241021	153500	533986440	16730	16730	16730	16730	0
331	20241021	153400	533986440	16730	16730	16730	16730	0
332	20241021	153300	533986440	16730	16730	16730	16730	1000
333	20241021	153200	533986440	16730	16730	16730	16730	0
334	20241021	153100	533986440	16730	16730	16730	16730	0
335	20241021	153000	533986440	16730	16730	16730	16730	1000
336	20241021	152900	517256440	17190	17190	17190	17190	0
337	20241021	152800	517256440	17190	17190	17190	17190	0
338	20241021	152700	517256440	17190	17190	17190	17190	0
339	20241021	152600	517256440	17190	17190	17190	17190	0
340	20241021	152500	517256440	17190	17190	17190	17190	0
341	20241021	152400	517256440	17190	17190	17190	17190	0
342	20241021	152300	517256440	17190	17190	17190	17190	0
343	20241021	152200	517256440	17190	17190	17190	17190	0
344	20241021	152100	517256440	17190	17190	17190	17190	0
345	20241021	152000	517256440	17190	17190	17190	17190	0
346	20241021	151900	517256440	17190	17190	17190	17190	0
347	20241021	151800	517256440	17190	17190	17190	17190	28
348	20241021	151700	516775120	17190	17200	17200	17170	133
349	20241021	151600	514488270	17200	17170	17200	17170	119
350	20241021	151500	512441650	17200	17150	17200	17150	191
351	20241021	151400	509162980	17150	17150	17150	17150	146
352	20241021	151300	506659080	17150	17150	17150	17150	106
353	20241021	151200	504841180	17150	17150	17150	17150	142
354	20241021	151100	502405880	17150	17140	17150	17140	128
355	20241021	151000	500210790	17140	17100	17140	17100	95
356	20241021	150900	498582530	17140	17150	17150	17100	150
357	20241021	150800	496011320	17150	17150	17150	17150	123
358	20241021	150700	493901870	17140	17150	17150	17140	104
359	20241021	150600	492118330	17150	17150	17150	17150	137
360	20241021	150500	489768780	17150	17150	17150	17150	138
361	20241021	150400	487402080	17150	17150	17150	17150	119
362	20241021	150300	485361230	17150	17140	17150	17140	238
363	20241021	150200	481280670	17140	17140	17140	17140	124
364	20241021	150100	479155310	17140	17120	17140	17120	113
365	20241021	150000	477219410	17120	17110	17120	17100	133
366	20241021	145900	474942770	17110	17120	17120	17110	148
367	20241021	145800	472409090	17120	17120	17120	17120	94
368	20241021	145700	470799810	17120	17130	17130	17100	247
369	20241021	145600	466571700	17130	17120	17130	17120	117
370	20241021	145500	464567500	17120	17130	17130	17110	134
371	20241021	145400	462272390	17130	17120	17130	17120	101
372	20241021	145300	460542320	17120	17130	17130	17120	156
373	20241021	145200	457871290	17130	17120	17130	17110	130
374	20241021	145100	455645030	17120	17110	17130	17110	111
375	20241021	145000	453744600	17110	17110	17110	17100	128
376	20241021	144900	451554590	17100	17110	17110	17100	176
377	20241021	144800	448543720	17110	17110	17110	17110	120
378	20241021	144700	446490520	17110	17110	17110	17080	127
379	20241021	144600	444318050	17100	17090	17100	17090	117
380	20241021	144500	442317600	17090	17100	17100	17090	106
381	20241021	144400	440505110	17100	17100	17100	17100	133
382	20241021	144300	438230810	17100	17090	17100	17090	124
383	20241021	144200	436110730	17070	17090	17090	17070	139
384	20241021	144100	433736480	17090	17090	17090	17090	124
385	20241021	144000	431617320	17090	17100	17100	17080	131
386	20241021	143900	429378180	17100	17090	17100	17080	110
387	20241021	143800	427498250	17090	17080	17100	17080	122
388	20241021	143700	425413300	17080	17090	17100	17080	141
389	20241021	143600	423003620	17080	17100	17100	17080	141
390	20241021	143500	420594700	17090	17080	17100	17080	173
391	20241021	143400	417637570	17080	17080	17080	17080	129
392	20241021	143300	415434250	17080	17070	17080	17040	125
393	20241021	143200	413300600	17070	17070	17070	17060	104
394	20241021	143100	411525360	17060	17070	17070	17060	128
395	20241021	143000	409340670	17070	17080	17080	17070	136
396	20241021	142900	407017960	17080	17080	17080	17070	105
397	20241021	142800	405224730	17080	17080	17080	17040	125
398	20241021	142700	403090180	17080	17090	17090	17080	141
399	20241021	142600	400681540	17090	17100	17100	17090	118
400	20241021	142500	398663790	17100	17100	17100	17090	139
401	20241021	142400	396287080	17100	17100	17100	17090	149
402	20241021	142300	393739190	17100	17100	17100	17050	217
403	20241021	142200	390030010	17050	16990	17050	16990	1484
404	20241021	142100	364734630	16990	16940	16990	16940	373
405	20241021	142000	358405170	16930	16940	16940	16910	122
406	20241021	141900	356339780	16910	16880	16910	16880	49
407	20241021	141800	355511390	16870	16830	16870	16830	122
408	20241021	141700	353457280	16820	16830	16830	16820	7
409	20241021	141600	353339530	16830	16830	16830	16830	3
410	20241021	141500	353289040	16830	16830	16830	16830	7
411	20241021	141400	353171230	16820	16840	16840	16820	100
412	20241021	141300	351488740	16840	16840	16840	16840	13
413	20241021	141200	351269820	16840	16840	16840	16840	0
414	20241021	141100	351269820	16840	16850	16850	16840	14
415	20241021	141000	351034030	16890	16890	16890	16890	60
416	20241021	140900	350020630	16910	16910	16910	16910	2
417	20241021	140800	349986810	16910	16910	16910	16910	10
418	20241021	140700	349817710	16910	16910	16910	16910	6
419	20241021	140600	349716250	16910	16920	16920	16910	6
420	20241021	140500	349614780	16920	16930	16930	16920	47
421	20241021	140400	348819160	16930	16930	16930	16930	0
422	20241021	140300	348819160	16930	16930	16930	16930	11
423	20241021	140200	348632930	16930	16930	16930	16930	7
424	20241021	140100	348514420	16930	16930	16930	16930	5
425	20241021	140000	348429770	16930	16920	16930	16920	30
426	20241021	135900	347922120	16910	16910	16910	16910	0
427	20241021	135800	347922120	16910	16910	16910	16910	17
428	20241021	135700	347634650	16910	16910	16910	16910	1
429	20241021	135600	347617740	16910	16910	16910	16910	10
430	20241021	135500	347448640	16910	16900	16910	16900	42
431	20241021	135400	346738780	16890	16900	16900	16890	6
432	20241021	135300	346637430	16910	16910	16910	16910	0
433	20241021	135200	346637430	16910	16910	16910	16910	30
434	20241021	135100	346130130	16910	16910	16910	16910	6
435	20241021	135000	346028670	16910	16900	16910	16900	55
436	20241021	134900	345099040	16890	16890	16890	16890	0
437	20241021	134800	345099040	16890	16890	16890	16890	1
438	20241021	134700	345082150	16930	16930	16930	16930	0
439	20241021	134600	345082150	16930	16930	16930	16930	0
440	20241021	134500	345082150	16930	16920	16930	16920	91
441	20241021	134400	343541940	16910	16910	16910	16910	26
442	20241021	134300	343102280	16970	16970	16970	16970	0
443	20241021	134200	343102280	16970	16970	16970	16970	0
444	20241021	134100	343102280	16970	16970	16970	16970	0
445	20241021	134000	343102280	16970	16920	16970	16920	91
446	20241021	133900	341560850	16950	16950	16950	16950	0
447	20241021	133800	341560850	16950	16950	16950	16950	0
448	20241021	133700	341560850	16950	16950	16950	16950	0
449	20241021	133600	341560850	16950	16950	16950	16950	5
450	20241021	133500	341476100	16950	16920	16950	16920	86
451	20241021	133400	340020050	16930	16930	16930	16930	1
452	20241021	133300	340003120	16930	16930	16930	16930	31
453	20241021	133200	339478290	16930	16930	16930	16930	9
454	20241021	133100	339325920	16930	16930	16930	16930	0
455	20241021	133000	339325920	16930	16920	16930	16920	50
456	20241021	132900	338479750	16910	16910	16910	16910	10
457	20241021	132800	338310650	16910	16910	16910	16910	5
458	20241021	132700	338226100	16910	16910	16910	16910	16
459	20241021	132600	337955540	16900	16900	16900	16900	0
460	20241021	132500	337955540	16900	16900	16900	16900	34
461	20241021	132400	337380940	16890	16890	16890	16890	15
462	20241021	132300	337127590	16890	16890	16890	16890	0
463	20241021	132200	337127590	16890	16900	16900	16890	6
464	20241021	132100	337026240	16950	16950	16950	16950	0
465	20241021	132000	337026240	16950	16930	16950	16930	91
466	20241021	131900	335484640	16930	16930	16930	16930	0
467	20241021	131800	335484640	16930	16930	16930	16930	0
468	20241021	131700	335484640	16930	16930	16930	16930	0
469	20241021	131600	335484640	16930	16930	16930	16930	111
470	20241021	131500	333605410	16930	16910	16930	16910	90
471	20241021	131400	332082570	16910	16910	16910	16910	5
472	20241021	131300	331998020	16910	16910	16910	16910	0
473	20241021	131200	331998020	16910	16910	16910	16910	12
474	20241021	131100	331795100	16910	16910	16910	16910	0
475	20241021	131000	331795100	16910	16900	16910	16900	74
476	20241021	130900	330544350	16890	16890	16890	16890	0
477	20241021	130800	330544350	16890	16890	16890	16890	6
478	20241021	130700	330443010	16890	16890	16890	16890	7
479	20241021	130600	330324780	16900	16900	16900	16900	49
480	20241021	130500	329496680	16890	16890	16890	16890	14
481	20241021	130400	329260220	16870	16870	16870	16870	0
482	20241021	130300	329260220	16870	16870	16870	16870	0
483	20241021	130200	329260220	16870	16870	16870	16870	0
484	20241021	130100	329260220	16870	16870	16870	16870	0
485	20241021	130000	329260220	16870	16900	16910	16870	108
486	20241021	125900	327434740	16890	16890	16890	16890	8
487	20241021	125800	327299620	16870	16870	16870	16870	16
488	20241021	125700	327029700	16870	16870	16870	16870	3
489	20241021	125600	326979090	16870	16860	16870	16860	51
490	20241021	125500	326119070	16850	16860	16860	16850	36
491	20241021	125400	325512190	16860	16860	16860	16860	22
492	20241021	125300	325141270	16850	16850	16850	16850	0
493	20241021	125200	325141270	16850	16850	16850	16850	0
494	20241021	125100	325141270	16850	16850	16850	16850	0
495	20241021	125000	325141270	16850	16850	16850	16850	0
496	20241021	124900	325141270	16850	16850	16850	16850	0
497	20241021	124800	325141270	16850	16850	16850	16850	0
498	20241021	124700	325141270	16850	16850	16850	16850	0
499	20241021	124600	325141270	16850	16840	16850	16840	73
500	20241021	124500	323911300	16840	16890	16890	16840	864
501	20241021	124400	309326400	16890	16890	16890	16890	0
502	20241021	124300	309326400	16890	16890	16890	16890	8
503	20241021	124200	309191280	16890	16890	16890	16890	0
504	20241021	124100	309191280	16890	16890	16890	16890	0
505	20241021	124000	309191280	16890	16910	16910	16890	408
506	20241021	123900	302295030	16910	16910	16910	16910	0
507	20241021	123800	302295030	16910	16910	16910	16910	5
508	20241021	123700	302210480	16910	16910	16910	16910	8
509	20241021	123600	302075200	16910	16910	16910	16910	0
510	20241021	123500	302075200	16910	16910	16910	16910	10
511	20241021	123400	301906100	16910	16910	16920	16910	75
512	20241021	123300	300637350	16910	16920	16920	16910	8
513	20241021	123200	300502060	16920	16920	16920	16920	49
514	20241021	123100	299672980	16920	16920	16920	16920	5
515	20241021	123000	299588380	16920	16920	16920	16920	8
516	20241021	122900	299453020	16920	16920	16920	16920	0
517	20241021	122800	299453020	16920	16920	16920	16920	27
518	20241021	122700	298996180	16930	16930	16930	16930	0
519	20241021	122600	298996180	16930	16930	16930	16930	0
520	20241021	122500	298996180	16930	16930	16930	16930	0
521	20241021	122400	298996180	16930	16930	16930	16930	10
522	20241021	122300	298826880	16920	16920	16920	16920	6
523	20241021	122200	298725360	16920	16920	16920	16920	15
524	20241021	122100	298471560	16910	16910	16910	16910	120
525	20241021	122000	296442360	16900	16900	16900	16900	0
526	20241021	121900	296442360	16900	16900	16900	16900	0
527	20241021	121800	296442360	16900	16900	16900	16900	14
528	20241021	121700	296205760	16900	16900	16900	16900	0
529	20241021	121600	296205760	16900	16900	16900	16900	11
530	20241021	121500	296019860	16900	16900	16900	16900	0
531	20241021	121400	296019860	16900	16900	16900	16900	0
532	20241021	121300	296019860	16900	16900	16900	16900	0
533	20241021	121200	296019860	16900	16900	16900	16900	0
534	20241021	121100	296019860	16900	16900	16900	16900	44
535	20241021	121000	295276260	16900	16910	16910	16900	628
536	20241021	120900	284662270	16910	16950	16950	16910	527
537	20241021	120800	275741020	16940	16950	16950	16940	24
538	20241021	120700	275334310	16940	16950	16950	16940	37
539	20241021	120600	274707330	16960	16960	16960	16960	0
540	20241021	120500	274707330	16960	16960	16960	16960	0
541	20241021	120400	274707330	16960	16960	16960	16960	44
542	20241021	120300	273961090	16980	16980	16980	16980	0
543	20241021	120200	273961090	16980	16980	16980	16980	0
544	20241021	120100	273961090	16980	16980	16980	16980	41
545	20241021	120000	273264910	16980	16970	16980	16970	44
546	20241021	115900	272518150	16960	16960	16960	16960	5
547	20241021	115800	272433350	16960	16960	16960	16960	0
548	20241021	115700	272433350	16960	16960	16960	16960	8
549	20241021	115600	272297670	16960	16960	16960	16960	0
550	20241021	115500	272297670	16960	16950	16960	16950	28
551	20241021	115400	271822990	16940	16930	16940	16930	29
552	20241021	115300	271331740	16930	16930	16930	16930	8
553	20241021	115200	271196300	16910	16910	16910	16910	0
554	20241021	115100	271196300	16910	16910	16910	16910	0
555	20241021	115000	271196300	16910	16910	16910	16910	32
556	20241021	114900	270655180	16910	16910	16910	16910	15
557	20241021	114800	270401530	16930	16930	16930	16930	0
558	20241021	114700	270401530	16930	16930	16930	16930	0
559	20241021	114600	270401530	16930	16930	16930	16930	0
560	20241021	114500	270401530	16930	16910	16930	16910	84
561	20241021	114400	268979550	16910	16910	16910	16910	8
562	20241021	114300	268844270	16920	16910	16920	16910	28
563	20241021	114200	268370590	16920	16920	16920	16920	3
564	20241021	114100	268319830	16930	16930	16930	16930	5
565	20241021	114000	268235180	16930	16930	16930	16930	80
566	20241021	113900	266880780	16910	16910	16910	16910	0
567	20241021	113800	266880780	16910	16910	16910	16900	31
568	20241021	113700	266356650	16950	16950	16950	16950	0
569	20241021	113600	266356650	16950	16950	16950	16950	94
570	20241021	113500	264763350	16920	17000	17000	16910	159
571	20241021	113400	262064360	16980	16990	16990	16980	100
572	20241021	113300	260365650	17000	17000	17000	17000	50
573	20241021	113200	259515650	16990	17010	17010	16990	496
574	20241021	113100	251082820	17090	17090	17090	17090	0
575	20241021	113000	251082820	17090	17050	17090	17050	384
576	20241021	112900	244521610	17060	17060	17060	17060	0
577	20241021	112800	244521610	17060	17060	17060	17060	100
578	20241021	112700	242815610	17100	17100	17100	17100	0
579	20241021	112600	242815610	17100	17100	17100	17100	0
580	20241021	112500	242815610	17100	17080	17100	17080	85
581	20241021	112400	241362950	17080	17080	17080	17080	0
582	20241021	112300	241362950	17080	17080	17080	17080	2
583	20241021	112200	241328790	17100	17070	17100	17070	31
584	20241021	112100	240799100	17070	17070	17070	17070	1
585	20241021	112000	240782030	16970	16970	16970	16970	0
586	20241021	111900	240782030	16970	17000	17000	16960	243
587	20241021	111800	236655880	17000	17000	17000	17000	5
588	20241021	111700	236570880	17000	16990	17000	16990	33
589	20241021	111600	236010030	17000	16990	17000	16990	95
590	20241021	111500	234395240	16990	17010	17010	16880	1357
591	20241021	111400	211406620	17010	17030	17030	17010	383
592	20241021	111300	204887800	17030	17030	17030	17030	49
593	20241021	111200	204053330	17030	17100	17100	17030	1042
594	20241021	111100	186290550	17120	17170	17170	17120	228
595	20241021	111000	182384650	17170	17140	17180	17140	134
596	20241021	110900	180085030	17120	17120	17120	17120	0
597	20241021	110800	180085030	17120	17120	17120	17120	0
598	20241021	110700	180085030	17120	17120	17120	17120	2
599	20241021	110600	180050790	17140	17240	17240	17140	249
600	20241021	110500	175778330	17240	17460	17460	17240	439
601	20241021	110400	168174430	17460	17490	17490	17450	305
602	20241021	110300	162849120	17450	17320	17450	17320	737
603	20241021	110200	150046050	17310	17200	17310	17200	562
604	20241021	110100	140336120	17180	17180	17270	17180	180
605	20241021	110000	137237550	17200	17320	17320	17200	1054
606	20241021	105900	119087220	17300	17060	17300	17060	1587
607	20241021	105800	91841050	17100	17100	17100	17100	0
608	20241021	105700	91841050	17100	17100	17100	17100	0
609	20241021	105600	91841050	17100	17100	17100	17100	0
610	20241021	105500	91841050	17100	17080	17100	17080	85
611	20241021	105400	90388130	17080	17080	17080	17080	1
612	20241021	105300	90371050	17080	17080	17080	17080	357
613	20241021	105200	84273490	17080	17080	17080	17080	5
614	20241021	105100	84188090	17080	17080	17090	17080	70
615	20241021	105000	82992350	17000	17000	17000	17000	0
616	20241021	104900	82992350	17000	16990	17000	16990	1345
617	20241021	104800	60130790	16980	16980	16980	16980	48
618	20241021	104700	59315750	16980	16980	16980	16980	8
619	20241021	104600	59179910	16980	16980	16980	16980	100
620	20241021	104500	57481910	16970	16960	16970	16960	37
621	20241021	104400	56854230	16950	16950	16950	16950	0
622	20241021	104300	56854230	16950	16930	16950	16930	118
623	20241021	104200	54855470	16950	16950	16950	16950	0
624	20241021	104100	54855470	16950	16950	16950	16950	0
625	20241021	104000	54855470	16950	16930	16950	16930	85
626	20241021	103900	53415400	16950	16950	16950	16950	0
627	20241021	103800	53415400	16950	16950	16950	16950	0
628	20241021	103700	53415400	16950	16930	16950	16930	100
629	20241021	103600	51722060	16950	16950	16950	16950	0
630	20241021	103500	51722060	16950	16930	16950	16930	85
631	20241021	103400	50282380	16930	16930	16930	16930	0
632	20241021	103300	50282380	16930	16910	16930	16910	60
633	20241021	103200	49266960	16910	16900	16910	16870	50
634	20241021	103100	48421910	16850	16850	16850	16850	0
635	20241021	103000	48421910	16850	16850	16850	16850	0
636	20241021	102900	48421910	16850	16850	16850	16850	0
637	20241021	102800	48421910	16850	16850	16850	16850	0
638	20241021	102700	48421910	16850	16840	16850	16840	24
639	20241021	102600	48017590	16850	16850	16850	16850	9
640	20241021	102500	47865940	16930	16890	16930	16890	86
641	20241021	102400	46411960	16940	16940	16940	16940	0
642	20241021	102300	46411960	16940	16940	16940	16940	0
643	20241021	102200	46411960	16940	16940	16940	16940	0
644	20241021	102100	46411960	16940	16940	16940	16940	0
645	20241021	102000	46411960	16940	16920	16940	16920	85
646	20241021	101900	44972600	16930	16880	16930	16880	50
647	20241021	101800	44127690	16830	16830	16830	16830	0
648	20241021	101700	44127690	16830	16830	16830	16830	0
649	20241021	101600	44127690	16830	16830	16830	16830	12
650	20241021	101500	43925730	16870	16840	16870	16840	84
651	20241021	101400	42509600	16850	16850	16850	16850	1
652	20241021	101300	42492750	16850	16850	16850	16850	17
653	20241021	101200	42206300	16860	16860	16860	16860	0
654	20241021	101100	42206300	16860	16860	16860	16860	0
655	20241021	101000	42206300	16860	16820	16860	16820	85
656	20241021	100900	40775040	16840	16840	16840	16840	0
657	20241021	100800	40775040	16840	16840	16840	16840	0
658	20241021	100700	40775040	16840	16840	16840	16840	0
659	20241021	100600	40775040	16840	16850	16850	16840	86
660	20241021	100500	39326790	16860	16860	16860	16860	50
661	20241021	100400	38483790	16820	16820	16820	16820	0
662	20241021	100300	38483790	16820	16820	16820	16820	0
663	20241021	100200	38483790	16820	16820	16820	16820	0
664	20241021	100100	38483790	16820	16820	16820	16820	69
665	20241021	100000	37323210	16830	16850	16850	16830	197
666	20241021	095900	34004120	16830	16830	16830	16830	0
667	20241021	095800	34004120	16830	16830	16830	16830	0
668	20241021	095700	34004120	16830	16830	16830	16830	0
669	20241021	095600	34004120	16830	16830	16830	16830	0
670	20241021	095500	34004120	16830	16830	16830	16830	0
671	20241021	095400	34004120	16830	16830	16830	16830	0
672	20241021	095300	34004120	16830	16830	16830	16830	0
673	20241021	095200	34004120	16830	16830	16830	16830	0
674	20241021	095100	34004120	16830	16830	16830	16830	0
675	20241021	095000	34004120	16830	16830	16830	16830	0
676	20241021	094900	34004120	16830	16830	16830	16830	0
677	20241021	094800	34004120	16830	16830	16830	16830	0
678	20241021	094700	34004120	16830	16830	16830	16830	0
679	20241021	094600	34004120	16830	16830	16830	16830	1
680	20241021	094500	33987290	16840	16840	16840	16840	0
681	20241021	094400	33987290	16840	16840	16840	16840	0
682	20241021	094300	33987290	16840	16840	16840	16840	0
683	20241021	094200	33987290	16840	16820	16840	16820	46
684	20241021	094100	33213040	16780	16780	16780	16780	0
685	20241021	094000	33213040	16780	16780	16780	16780	0
686	20241021	093900	33213040	16780	16780	16780	16780	0
687	20241021	093800	33213040	16780	16780	16780	16780	0
688	20241021	093700	33213040	16780	16780	16780	16780	0
689	20241021	093600	33213040	16780	16780	16780	16780	0
690	20241021	093500	33213040	16780	16780	16780	16780	89
691	20241021	093400	31719620	16780	16780	16780	16770	263
692	20241021	093300	27306490	16760	16760	16760	16760	0
693	20241021	093200	27306490	16760	16760	16760	16760	0
694	20241021	093100	27306490	16760	16760	16760	16760	30
695	20241021	093000	26803690	16730	16730	16730	16730	0
696	20241021	092900	26803690	16730	16730	16730	16730	0
697	20241021	092800	26803690	16730	16730	16730	16730	0
698	20241021	092700	26803690	16730	16730	16730	16730	0
699	20241021	092600	26803690	16730	16730	16730	16730	0
700	20241021	092500	26803690	16730	16730	16730	16730	0
701	20241021	092400	26803690	16730	16730	16730	16730	0
702	20241021	092300	26803690	16730	16730	16730	16730	0
703	20241021	092200	26803690	16730	16730	16730	16730	0
704	20241021	092100	26803690	16730	16730	16730	16730	0
705	20241021	092000	26803690	16730	16730	16730	16730	0
706	20241021	091900	26803690	16730	16730	16730	16730	0
707	20241021	091800	26803690	16730	16730	16730	16730	0
708	20241021	091700	26803690	16730	16730	16730	16730	0
709	20241021	091600	26803690	16730	16730	16730	16730	0
710	20241021	091500	26803690	16730	16730	16730	16730	0
711	20241021	091400	26803690	16730	16730	16730	16730	0
712	20241021	091300	26803690	16730	16730	16730	16730	0
713	20241021	091200	26803690	16730	16730	16730	16730	3
714	20241021	091100	26753500	16750	16750	16750	16750	0
715	20241021	091000	26753500	16750	16780	16780	16750	387
716	20241021	090900	20267540	16790	16820	16820	16790	145
717	20241021	090800	17831240	16820	16820	16820	16820	577
718	20241021	090700	8126100	16820	16850	16850	16820	60
719	20241021	090600	7116750	16850	16860	16860	16850	71
720	20241021	090500	5920190	16860	16860	16860	16860	9
721	20241021	090400	5768450	16860	16860	16860	16860	41
722	20241021	090300	5077190	16850	16880	16880	16850	250
723	20241021	090200	862680	16980	16980	16980	16980	0
724	20241021	090100	862680	16980	16980	16980	16980	18
725	20241021	090000	557040	16880	16880	16880	16880	33