KissMeData/282880/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210600	615641830	15210	15210	15210	15210	1431
3	20241011	210500	615641830	15210	15210	15210	15210	0
4	20241011	210400	615641830	15210	15210	15210	15210	0
5	20241011	210300	615641830	15210	15210	15210	15210	0
6	20241011	210200	615641830	15210	15210	15210	15210	0
7	20241011	210100	615641830	15210	15210	15210	15210	0
8	20241011	210000	615641830	15210	15210	15210	15210	0
9	20241011	205900	615641830	15210	15210	15210	15210	0
10	20241011	205800	615641830	15210	15210	15210	15210	0
11	20241011	205700	615641830	15210	15210	15210	15210	0
12	20241011	205600	615641830	15210	15210	15210	15210	0
13	20241011	205500	615641830	15210	15210	15210	15210	0
14	20241011	205400	615641830	15210	15210	15210	15210	0
15	20241011	205300	615641830	15210	15210	15210	15210	0
16	20241011	205200	615641830	15210	15210	15210	15210	0
17	20241011	205100	615641830	15210	15210	15210	15210	0
18	20241011	205000	615641830	15210	15210	15210	15210	0
19	20241011	204900	615641830	15210	15210	15210	15210	0
20	20241011	204800	615641830	15210	15210	15210	15210	0
21	20241011	204700	615641830	15210	15210	15210	15210	0
22	20241011	204600	615641830	15210	15210	15210	15210	0
23	20241011	204500	615641830	15210	15210	15210	15210	0
24	20241011	204400	615641830	15210	15210	15210	15210	0
25	20241011	204300	615641830	15210	15210	15210	15210	0
26	20241011	204200	615641830	15210	15210	15210	15210	0
27	20241011	204100	615641830	15210	15210	15210	15210	0
28	20241011	204000	615641830	15210	15210	15210	15210	0
29	20241011	203900	615641830	15210	15210	15210	15210	0
30	20241011	203800	615641830	15210	15210	15210	15210	0
31	20241011	203700	615641830	15210	15210	15210	15210	0
32	20241011	203600	615641830	15210	15210	15210	15210	1431
33	20241011	203500	615641830	15210	15210	15210	15210	0
34	20241011	203400	615641830	15210	15210	15210	15210	0
35	20241011	203300	615641830	15210	15210	15210	15210	0
36	20241011	203200	615641830	15210	15210	15210	15210	0
37	20241011	203100	615641830	15210	15210	15210	15210	0
38	20241011	203000	615641830	15210	15210	15210	15210	0
39	20241011	202900	615641830	15210	15210	15210	15210	0
40	20241011	202800	615641830	15210	15210	15210	15210	0
41	20241011	202700	615641830	15210	15210	15210	15210	0
42	20241011	202600	615641830	15210	15210	15210	15210	0
43	20241011	202500	615641830	15210	15210	15210	15210	0
44	20241011	202400	615641830	15210	15210	15210	15210	0
45	20241011	202300	615641830	15210	15210	15210	15210	0
46	20241011	202200	615641830	15210	15210	15210	15210	0
47	20241011	202100	615641830	15210	15210	15210	15210	0
48	20241011	202000	615641830	15210	15210	15210	15210	0
49	20241011	201900	615641830	15210	15210	15210	15210	0
50	20241011	201800	615641830	15210	15210	15210	15210	0
51	20241011	201700	615641830	15210	15210	15210	15210	0
52	20241011	201600	615641830	15210	15210	15210	15210	0
53	20241011	201500	615641830	15210	15210	15210	15210	0
54	20241011	201400	615641830	15210	15210	15210	15210	0
55	20241011	201300	615641830	15210	15210	15210	15210	0
56	20241011	201200	615641830	15210	15210	15210	15210	0
57	20241011	201100	615641830	15210	15210	15210	15210	0
58	20241011	201000	615641830	15210	15210	15210	15210	0
59	20241011	200900	615641830	15210	15210	15210	15210	0
60	20241011	200800	615641830	15210	15210	15210	15210	0
61	20241011	200700	615641830	15210	15210	15210	15210	0
62	20241011	200600	615641830	15210	15210	15210	15210	1431
63	20241011	200500	615641830	15210	15210	15210	15210	0
64	20241011	200400	615641830	15210	15210	15210	15210	0
65	20241011	200300	615641830	15210	15210	15210	15210	0
66	20241011	200200	615641830	15210	15210	15210	15210	0
67	20241011	200100	615641830	15210	15210	15210	15210	0
68	20241011	200000	615641830	15210	15210	15210	15210	0
69	20241011	195900	615641830	15210	15210	15210	15210	0
70	20241011	195800	615641830	15210	15210	15210	15210	0
71	20241011	195700	615641830	15210	15210	15210	15210	0
72	20241011	195600	615641830	15210	15210	15210	15210	0
73	20241011	195500	615641830	15210	15210	15210	15210	0
74	20241011	195400	615641830	15210	15210	15210	15210	0
75	20241011	195300	615641830	15210	15210	15210	15210	0
76	20241011	195200	615641830	15210	15210	15210	15210	0
77	20241011	195100	615641830	15210	15210	15210	15210	0
78	20241011	195000	615641830	15210	15210	15210	15210	0
79	20241011	194900	615641830	15210	15210	15210	15210	0
80	20241011	194800	615641830	15210	15210	15210	15210	0
81	20241011	194700	615641830	15210	15210	15210	15210	0
82	20241011	194600	615641830	15210	15210	15210	15210	0
83	20241011	194500	615641830	15210	15210	15210	15210	0
84	20241011	194400	615641830	15210	15210	15210	15210	0
85	20241011	194300	615641830	15210	15210	15210	15210	0
86	20241011	194200	615641830	15210	15210	15210	15210	0
87	20241011	194100	615641830	15210	15210	15210	15210	0
88	20241011	194000	615641830	15210	15210	15210	15210	0
89	20241011	193900	615641830	15210	15210	15210	15210	0
90	20241011	193800	615641830	15210	15210	15210	15210	0
91	20241011	193700	615641830	15210	15210	15210	15210	0
92	20241011	193600	615641830	15210	15210	15210	15210	1431
93	20241011	193500	615641830	15210	15210	15210	15210	0
94	20241011	193400	615641830	15210	15210	15210	15210	0
95	20241011	193300	615641830	15210	15210	15210	15210	0
96	20241011	193200	615641830	15210	15210	15210	15210	0
97	20241011	193100	615641830	15210	15210	15210	15210	0
98	20241011	193000	615641830	15210	15210	15210	15210	0
99	20241011	192900	615641830	15210	15210	15210	15210	0
100	20241011	192800	615641830	15210	15210	15210	15210	0
101	20241011	192700	615641830	15210	15210	15210	15210	0
102	20241011	192600	615641830	15210	15210	15210	15210	0
103	20241011	192500	615641830	15210	15210	15210	15210	0
104	20241011	192400	615641830	15210	15210	15210	15210	0
105	20241011	192300	615641830	15210	15210	15210	15210	0
106	20241011	192200	615641830	15210	15210	15210	15210	0
107	20241011	192100	615641830	15210	15210	15210	15210	0
108	20241011	192000	615641830	15210	15210	15210	15210	0
109	20241011	191900	615641830	15210	15210	15210	15210	0
110	20241011	191800	615641830	15210	15210	15210	15210	0
111	20241011	191700	615641830	15210	15210	15210	15210	0
112	20241011	191600	615641830	15210	15210	15210	15210	0
113	20241011	191500	615641830	15210	15210	15210	15210	0
114	20241011	191400	615641830	15210	15210	15210	15210	0
115	20241011	191300	615641830	15210	15210	15210	15210	0
116	20241011	191200	615641830	15210	15210	15210	15210	0
117	20241011	191100	615641830	15210	15210	15210	15210	0
118	20241011	191000	615641830	15210	15210	15210	15210	0
119	20241011	190900	615641830	15210	15210	15210	15210	0
120	20241011	190800	615641830	15210	15210	15210	15210	0
121	20241011	190700	615641830	15210	15210	15210	15210	0
122	20241011	190600	615641830	15210	15210	15210	15210	1431
123	20241011	190500	615641830	15210	15210	15210	15210	0
124	20241011	190400	615641830	15210	15210	15210	15210	0
125	20241011	190300	615641830	15210	15210	15210	15210	0
126	20241011	190200	615641830	15210	15210	15210	15210	0
127	20241011	190100	615641830	15210	15210	15210	15210	0
128	20241011	190000	615641830	15210	15210	15210	15210	0
129	20241011	185900	615641830	15210	15210	15210	15210	0
130	20241011	185800	615641830	15210	15210	15210	15210	0
131	20241011	185700	615641830	15210	15210	15210	15210	0
132	20241011	185600	615641830	15210	15210	15210	15210	0
133	20241011	185500	615641830	15210	15210	15210	15210	0
134	20241011	185400	615641830	15210	15210	15210	15210	0
135	20241011	185300	615641830	15210	15210	15210	15210	0
136	20241011	185200	615641830	15210	15210	15210	15210	0
137	20241011	185100	615641830	15210	15210	15210	15210	0
138	20241011	185000	615641830	15210	15210	15210	15210	0
139	20241011	184900	615641830	15210	15210	15210	15210	0
140	20241011	184800	615641830	15210	15210	15210	15210	0
141	20241011	184700	615641830	15210	15210	15210	15210	0
142	20241011	184600	615641830	15210	15210	15210	15210	0
143	20241011	184500	615641830	15210	15210	15210	15210	0
144	20241011	184400	615641830	15210	15210	15210	15210	0
145	20241011	184300	615641830	15210	15210	15210	15210	0
146	20241011	184200	615641830	15210	15210	15210	15210	0
147	20241011	184100	615641830	15210	15210	15210	15210	0
148	20241011	184000	615641830	15210	15210	15210	15210	0
149	20241011	183900	615641830	15210	15210	15210	15210	0
150	20241011	183800	615641830	15210	15210	15210	15210	0
151	20241011	183700	615641830	15210	15210	15210	15210	0
152	20241011	183600	615641830	15210	15210	15210	15210	1431
153	20241011	183500	615641830	15210	15210	15210	15210	0
154	20241011	183400	615641830	15210	15210	15210	15210	0
155	20241011	183300	615641830	15210	15210	15210	15210	0
156	20241011	183200	615641830	15210	15210	15210	15210	0
157	20241011	183100	615641830	15210	15210	15210	15210	0
158	20241011	183000	615641830	15210	15210	15210	15210	0
159	20241011	182900	615641830	15210	15210	15210	15210	0
160	20241011	182800	615641830	15210	15210	15210	15210	0
161	20241011	182700	615641830	15210	15210	15210	15210	0
162	20241011	182600	615641830	15210	15210	15210	15210	0
163	20241011	182500	615641830	15210	15210	15210	15210	0
164	20241011	182400	615641830	15210	15210	15210	15210	0
165	20241011	182300	615641830	15210	15210	15210	15210	0
166	20241011	182200	615641830	15210	15210	15210	15210	0
167	20241011	182100	615641830	15210	15210	15210	15210	0
168	20241011	182000	615641830	15210	15210	15210	15210	0
169	20241011	181900	615641830	15210	15210	15210	15210	0
170	20241011	181800	615641830	15210	15210	15210	15210	0
171	20241011	181700	615641830	15210	15210	15210	15210	0
172	20241011	181600	615641830	15210	15210	15210	15210	0
173	20241011	181500	615641830	15210	15210	15210	15210	0
174	20241011	181400	615641830	15210	15210	15210	15210	0
175	20241011	181300	615641830	15210	15210	15210	15210	0
176	20241011	181200	615641830	15210	15210	15210	15210	0
177	20241011	181100	615641830	15210	15210	15210	15210	0
178	20241011	181000	615641830	15210	15210	15210	15210	0
179	20241011	180900	615641830	15210	15210	15210	15210	0
180	20241011	180800	615641830	15210	15210	15210	15210	0
181	20241011	180700	615641830	15210	15210	15210	15210	0
182	20241011	180600	615641830	15210	15210	15210	15210	1431
183	20241011	180500	615641830	15210	15210	15210	15210	0
184	20241011	180400	615641830	15210	15210	15210	15210	0
185	20241011	180300	615641830	15210	15210	15210	15210	0
186	20241011	180200	615641830	15210	15210	15210	15210	0
187	20241011	180100	615641830	15210	15210	15210	15210	0
188	20241011	180000	615641830	15210	15210	15210	15210	0
189	20241011	175900	615641830	15210	15210	15210	15210	0
190	20241011	175800	615641830	15210	15210	15210	15210	0
191	20241011	175700	615641830	15210	15210	15210	15210	0
192	20241011	175600	615641830	15210	15210	15210	15210	0
193	20241011	175500	615641830	15210	15210	15210	15210	0
194	20241011	175400	615641830	15210	15210	15210	15210	0
195	20241011	175300	615641830	15210	15210	15210	15210	0
196	20241011	175200	615641830	15210	15210	15210	15210	0
197	20241011	175100	615641830	15210	15210	15210	15210	0
198	20241011	175000	615641830	15210	15210	15210	15210	0
199	20241011	174900	615641830	15210	15210	15210	15210	0
200	20241011	174800	615641830	15210	15210	15210	15210	0
201	20241011	174700	615641830	15210	15210	15210	15210	0
202	20241011	174600	615641830	15210	15210	15210	15210	0
203	20241011	174500	615641830	15210	15210	15210	15210	0
204	20241011	174400	615641830	15210	15210	15210	15210	0
205	20241011	174300	615641830	15210	15210	15210	15210	0
206	20241011	174200	615641830	15210	15210	15210	15210	0
207	20241011	174100	615641830	15210	15210	15210	15210	0
208	20241011	174000	615641830	15210	15210	15210	15210	0
209	20241011	173900	615641830	15210	15210	15210	15210	0
210	20241011	173800	615641830	15210	15210	15210	15210	0
211	20241011	173700	615641830	15210	15210	15210	15210	0
212	20241011	173600	615641830	15210	15210	15210	15210	1431
213	20241011	173500	615641830	15210	15210	15210	15210	0
214	20241011	173400	615641830	15210	15210	15210	15210	0
215	20241011	173300	615641830	15210	15210	15210	15210	0
216	20241011	173200	615641830	15210	15210	15210	15210	0
217	20241011	173100	615641830	15210	15210	15210	15210	0
218	20241011	173000	615641830	15210	15210	15210	15210	0
219	20241011	172900	615641830	15210	15210	15210	15210	0
220	20241011	172800	615641830	15210	15210	15210	15210	0
221	20241011	172700	615641830	15210	15210	15210	15210	0
222	20241011	172600	615641830	15210	15210	15210	15210	0
223	20241011	172500	615641830	15210	15210	15210	15210	0
224	20241011	172400	615641830	15210	15210	15210	15210	0
225	20241011	172300	615641830	15210	15210	15210	15210	0
226	20241011	172200	615641830	15210	15210	15210	15210	0
227	20241011	172100	615641830	15210	15210	15210	15210	0
228	20241011	172000	615641830	15210	15210	15210	15210	0
229	20241011	171900	615641830	15210	15210	15210	15210	0
230	20241011	171800	615641830	15210	15210	15210	15210	0
231	20241011	171700	615641830	15210	15210	15210	15210	0
232	20241011	171600	615641830	15210	15210	15210	15210	0
233	20241011	171500	615641830	15210	15210	15210	15210	0
234	20241011	171400	615641830	15210	15210	15210	15210	0
235	20241011	171300	615641830	15210	15210	15210	15210	0
236	20241011	171200	615641830	15210	15210	15210	15210	0
237	20241011	171100	615641830	15210	15210	15210	15210	0
238	20241011	171000	615641830	15210	15210	15210	15210	0
239	20241011	170900	615641830	15210	15210	15210	15210	0
240	20241011	170800	615641830	15210	15210	15210	15210	0
241	20241011	170700	615641830	15210	15210	15210	15210	0
242	20241011	170600	615641830	15210	15210	15210	15210	1431
243	20241011	170500	615641830	15210	15210	15210	15210	0
244	20241011	170400	615641830	15210	15210	15210	15210	0
245	20241011	170300	615641830	15210	15210	15210	15210	0
246	20241011	170200	615641830	15210	15210	15210	15210	0
247	20241011	170100	615641830	15210	15210	15210	15210	0
248	20241011	170000	615641830	15210	15210	15210	15210	0
249	20241011	165900	615641830	15210	15210	15210	15210	0
250	20241011	165800	615641830	15210	15210	15210	15210	0
251	20241011	165700	615641830	15210	15210	15210	15210	0
252	20241011	165600	615641830	15210	15210	15210	15210	0
253	20241011	165500	615641830	15210	15210	15210	15210	0
254	20241011	165400	615641830	15210	15210	15210	15210	0
255	20241011	165300	615641830	15210	15210	15210	15210	0
256	20241011	165200	615641830	15210	15210	15210	15210	0
257	20241011	165100	615641830	15210	15210	15210	15210	0
258	20241011	165000	615641830	15210	15210	15210	15210	0
259	20241011	164900	615641830	15210	15210	15210	15210	0
260	20241011	164800	615641830	15210	15210	15210	15210	0
261	20241011	164700	615641830	15210	15210	15210	15210	0
262	20241011	164600	615641830	15210	15210	15210	15210	0
263	20241011	164500	615641830	15210	15210	15210	15210	0
264	20241011	164400	615641830	15210	15210	15210	15210	0
265	20241011	164300	615641830	15210	15210	15210	15210	0
266	20241011	164200	615641830	15210	15210	15210	15210	0
267	20241011	164100	615641830	15210	15210	15210	15210	0
268	20241011	164000	615641830	15210	15210	15210	15210	0
269	20241011	163900	615641830	15210	15210	15210	15210	0
270	20241011	163800	615641830	15210	15210	15210	15210	0
271	20241011	163700	615641830	15210	15210	15210	15210	0
272	20241011	163600	615641830	15210	15210	15210	15210	1431
273	20241011	163500	615641830	15210	15210	15210	15210	0
274	20241011	163400	615641830	15210	15210	15210	15210	0
275	20241011	163300	615641830	15210	15210	15210	15210	0
276	20241011	163200	615641830	15210	15210	15210	15210	0
277	20241011	163100	615641830	15210	15210	15210	15210	0
278	20241011	163000	615641830	15210	15210	15210	15210	0
279	20241011	162900	615641830	15210	15210	15210	15210	0
280	20241011	162800	615641830	15210	15210	15210	15210	0
281	20241011	162700	615641830	15210	15210	15210	15210	0
282	20241011	162600	615641830	15210	15210	15210	15210	0
283	20241011	162500	615641830	15210	15210	15210	15210	0
284	20241011	162400	615641830	15210	15210	15210	15210	0
285	20241011	162300	615641830	15210	15210	15210	15210	0
286	20241011	162200	615641830	15210	15210	15210	15210	0
287	20241011	162100	615641830	15210	15210	15210	15210	0
288	20241011	162000	615641830	15210	15210	15210	15210	0
289	20241011	161900	615641830	15210	15210	15210	15210	0
290	20241011	161800	615641830	15210	15210	15210	15210	0
291	20241011	161700	615641830	15210	15210	15210	15210	0
292	20241011	161600	615641830	15210	15210	15210	15210	0
293	20241011	161500	615641830	15210	15210	15210	15210	0
294	20241011	161400	615641830	15210	15210	15210	15210	0
295	20241011	161300	615641830	15210	15210	15210	15210	0
296	20241011	161200	615641830	15210	15210	15210	15210	0
297	20241011	161100	615641830	15210	15210	15210	15210	0
298	20241011	161000	615641830	15210	15210	15210	15210	0
299	20241011	160900	615641830	15210	15210	15210	15210	0
300	20241011	160800	615641830	15210	15210	15210	15210	0
301	20241011	160700	615641830	15210	15210	15210	15210	0
302	20241011	160600	615641830	15210	15210	15210	15210	1431
303	20241011	160500	615641830	15210	15210	15210	15210	0
304	20241011	160400	615641830	15210	15210	15210	15210	0
305	20241011	160300	615641830	15210	15210	15210	15210	0
306	20241011	160200	615641830	15210	15210	15210	15210	0
307	20241011	160100	615641830	15210	15210	15210	15210	0
308	20241011	160000	615641830	15210	15210	15210	15210	0
309	20241011	155900	615641830	15210	15210	15210	15210	0
310	20241011	155800	615641830	15210	15210	15210	15210	0
311	20241011	155700	615641830	15210	15210	15210	15210	0
312	20241011	155600	615641830	15210	15210	15210	15210	0
313	20241011	155500	615641830	15210	15210	15210	15210	0
314	20241011	155400	615641830	15210	15210	15210	15210	0
315	20241011	155300	615641830	15210	15210	15210	15210	0
316	20241011	155200	615641830	15210	15210	15210	15210	0
317	20241011	155100	615641830	15210	15210	15210	15210	0
318	20241011	155000	615641830	15210	15210	15210	15210	0
319	20241011	154900	615641830	15210	15210	15210	15210	0
320	20241011	154800	615641830	15210	15210	15210	15210	0
321	20241011	154700	615641830	15210	15210	15210	15210	0
322	20241011	154600	615641830	15210	15210	15210	15210	0
323	20241011	154500	615641830	15210	15210	15210	15210	0
324	20241011	154400	615641830	15210	15210	15210	15210	0
325	20241011	154300	615641830	15210	15210	15210	15210	0
326	20241011	154200	615641830	15210	15210	15210	15210	0
327	20241011	154100	615641830	15210	15210	15210	15210	0
328	20241011	154000	615641830	15210	15210	15210	15210	0
329	20241011	153900	615641830	15210	15210	15210	15210	0
330	20241011	153800	615641830	15210	15210	15210	15210	0
331	20241011	153700	615641830	15210	15210	15210	15210	0
332	20241011	153600	615641830	15210	15210	15210	15210	1431
333	20241011	153500	615641830	15210	15210	15210	15210	0
334	20241011	153400	615641830	15210	15210	15210	15210	0
335	20241011	153300	615641830	15210	15210	15210	15210	0
336	20241011	153200	615641830	15210	15210	15210	15210	0
337	20241011	153100	615641830	15210	15210	15210	15210	0
338	20241011	153000	615641830	15210	15210	15210	15210	1431
339	20241011	152900	593876320	15280	15280	15280	15280	0
340	20241011	152800	593876320	15280	15280	15280	15280	0
341	20241011	152700	593876320	15280	15280	15280	15280	0
342	20241011	152600	593876320	15280	15280	15280	15280	0
343	20241011	152500	593876320	15280	15280	15280	15280	0
344	20241011	152400	593876320	15280	15280	15280	15280	0
345	20241011	152300	593876320	15280	15280	15280	15280	0
346	20241011	152200	593876320	15280	15280	15280	15280	0
347	20241011	152100	593876320	15280	15280	15280	15280	0
348	20241011	152000	593876320	15280	15280	15280	15280	0
349	20241011	151900	593876320	15280	15270	15280	15250	180
350	20241011	151800	591127890	15270	15260	15280	15260	340
351	20241011	151700	585936400	15260	15270	15270	15260	25
352	20241011	151600	585554850	15260	15220	15260	15220	173
353	20241011	151500	582917170	15220	15220	15220	15220	200
354	20241011	151400	579873170	15220	15210	15220	15210	134
355	20241011	151300	577834990	15220	15220	15220	15220	26
356	20241011	151200	577439270	15220	15220	15220	15220	25
357	20241011	151100	577058770	15210	15220	15220	15210	7
358	20241011	151000	576952290	15210	15210	15210	15210	93
359	20241011	150900	575537760	15220	15230	15230	15220	461
360	20241011	150800	568521200	15230	15220	15230	15220	121
361	20241011	150700	566679470	15230	15230	15230	15230	2
362	20241011	150600	566649010	15220	15220	15220	15220	0
363	20241011	150500	566649010	15220	15220	15220	15220	0
364	20241011	150400	566649010	15220	15230	15230	15220	32
365	20241011	150300	566161940	15220	15220	15220	15220	0
366	20241011	150200	566161940	15220	15220	15220	15220	147
367	20241011	150100	563924600	15220	15230	15230	15220	103
368	20241011	150000	562355930	15230	15230	15230	15230	2
369	20241011	145900	562325470	15230	15230	15230	15230	0
370	20241011	145800	562325470	15230	15230	15230	15230	13
371	20241011	145700	562127480	15230	15230	15230	15230	1
372	20241011	145600	562112250	15220	15220	15220	15220	2
373	20241011	145500	562081810	15230	15230	15230	15230	2
374	20241011	145400	562051350	15230	15230	15230	15230	3
375	20241011	145300	562005660	15280	15280	15280	15280	0
376	20241011	145200	562005660	15280	15280	15280	15280	300
377	20241011	145100	557421660	15280	15230	15290	15230	151
378	20241011	145000	555114920	15170	15200	15200	15170	600
379	20241011	144900	546007520	15190	15170	15190	15170	2
380	20241011	144800	545977160	15220	15220	15220	15220	83
381	20241011	144700	544713900	15160	15200	15230	15160	142
382	20241011	144600	542560310	15210	15230	15230	15210	9
383	20241011	144500	542423330	15230	15230	15230	15230	5
384	20241011	144400	542347180	15230	15220	15230	15220	2
385	20241011	144300	542316730	15230	15230	15230	15230	2
386	20241011	144200	542286270	15230	15230	15230	15230	0
387	20241011	144100	542286270	15230	15230	15230	15230	0
388	20241011	144000	542286270	15230	15190	15230	15170	22
389	20241011	143900	541952250	15190	15210	15290	15190	73
390	20241011	143800	540840770	15210	15190	15210	15190	242
391	20241011	143700	537164610	15190	15170	15190	15170	68
392	20241011	143600	536133020	15170	15170	15170	15170	0
393	20241011	143500	536133020	15170	15170	15170	15170	10
394	20241011	143400	535981320	15170	15180	15180	15170	226
395	20241011	143300	532552780	15180	15190	15190	15180	391
396	20241011	143200	526617360	15190	15190	15190	15190	4
397	20241011	143100	526556600	15190	15190	15190	15190	43
398	20241011	143000	525903430	15190	15190	15190	15190	2
399	20241011	142900	525873050	15190	15200	15200	15190	24
400	20241011	142800	525508370	15210	15200	15210	15200	12
401	20241011	142700	525325950	15190	15220	15220	15190	303
402	20241011	142600	520720610	15220	15220	15220	15210	404
403	20241011	142500	514574530	15210	15210	15210	15210	0
404	20241011	142400	514574530	15210	15240	15240	15210	254
405	20241011	142300	510709480	15250	15290	15290	15250	98
406	20241011	142200	509214240	15260	15270	15270	15260	106
407	20241011	142100	507596280	15270	15270	15270	15270	33
408	20241011	142000	507092370	15270	15270	15270	15270	10
409	20241011	141900	506939670	15270	15270	15270	15270	12
410	20241011	141800	506756430	15280	15310	15310	15280	241
411	20241011	141700	503070940	15300	15300	15300	15300	0
412	20241011	141600	503070940	15300	15350	15350	15300	1218
413	20241011	141500	484412830	15350	15350	15350	15350	0
414	20241011	141400	484412830	15350	15390	15390	15350	11
415	20241011	141300	484243940	15350	15350	15350	15350	94
416	20241011	141200	482801040	15340	15340	15340	15340	0
417	20241011	141100	482801040	15340	15390	15390	15340	1200
418	20241011	141000	464368000	15390	15390	15390	15390	66
419	20241011	140900	463352260	15380	15380	15380	15380	16
420	20241011	140800	463106180	15390	15390	15390	15390	2
421	20241011	140700	463075400	15390	15380	15390	15380	62
422	20241011	140600	462121820	15390	15390	15430	15390	123
423	20241011	140500	460228810	15390	15380	15390	15380	60
424	20241011	140400	459305950	15370	15350	15370	15350	239
425	20241011	140300	455633770	15350	15350	15350	15350	101
426	20241011	140200	454083420	15340	15340	15350	15340	18
427	20241011	140100	453807240	15350	15370	15370	15350	106
428	20241011	140000	452178730	15380	15380	15380	15380	21
429	20241011	135900	451855750	15380	15380	15380	15380	77
430	20241011	135800	450671490	15390	15390	15390	15390	2
431	20241011	135700	450640710	15390	15400	15400	15380	63
432	20241011	135600	449671600	15400	15410	15410	15400	403
433	20241011	135500	443465390	15410	15430	15460	15410	347
434	20241011	135400	438114500	15460	15460	15460	15460	1
435	20241011	135300	438099040	15430	15460	15460	15430	359
436	20241011	135200	432557340	15530	15490	15530	15450	782
437	20241011	135100	420461340	15540	15540	15540	15540	0
438	20241011	135000	420461340	15540	15540	15540	15540	0
439	20241011	134900	420461340	15540	15540	15540	15540	0
440	20241011	134800	420461340	15540	15540	15540	15540	0
441	20241011	134700	420461340	15540	15540	15540	15540	0
442	20241011	134600	420461340	15540	15540	15540	15540	0
443	20241011	134500	420461340	15540	15540	15540	15540	0
444	20241011	134400	420461340	15540	15540	15540	15540	0
445	20241011	134300	420461340	15540	15540	15540	15540	0
446	20241011	134200	420461340	15540	15540	15540	15540	9
447	20241011	134100	420321480	15540	15540	15540	15540	0
448	20241011	134000	420321480	15540	15540	15540	15540	0
449	20241011	133900	420321480	15540	15540	15540	15540	0
450	20241011	133800	420321480	15540	15540	15540	15540	0
451	20241011	133700	420321480	15540	15540	15540	15540	0
452	20241011	133600	420321480	15540	15540	15540	15540	0
453	20241011	133500	420321480	15540	15540	15540	15540	0
454	20241011	133400	420321480	15540	15540	15540	15540	0
455	20241011	133300	420321480	15540	15540	15540	15540	0
456	20241011	133200	420321480	15540	15540	15540	15540	0
457	20241011	133100	420321480	15540	15540	15540	15480	73
458	20241011	133000	419190270	15550	15550	15550	15550	0
459	20241011	132900	419190270	15550	15550	15550	15550	0
460	20241011	132800	419190270	15550	15550	15550	15550	0
461	20241011	132700	419190270	15550	15550	15550	15550	0
462	20241011	132600	419190270	15550	15550	15550	15550	0
463	20241011	132500	419190270	15550	15550	15550	15550	0
464	20241011	132400	419190270	15550	15550	15550	15550	2
465	20241011	132300	419159170	15540	15520	15550	15500	21
466	20241011	132200	418833310	15500	15500	15500	15500	32
467	20241011	132100	418337310	15480	15480	15480	15480	80
468	20241011	132000	417098910	15480	15480	15480	15480	101
469	20241011	131900	415535430	15480	15480	15480	15480	110
470	20241011	131800	413832630	15480	15480	15480	15480	187
471	20241011	131700	410937870	15480	15470	15480	15470	40
472	20241011	131600	410318970	15470	15480	15480	15470	86
473	20241011	131500	408988350	15490	15470	15490	15470	54
474	20241011	131400	408152930	15470	15480	15480	15470	191
475	20241011	131300	405198150	15480	15480	15480	15480	1
476	20241011	131200	405182670	15480	15500	15500	15480	232
477	20241011	131100	401591140	15520	15520	15520	15520	0
478	20241011	131000	401591140	15520	15520	15520	15520	1
479	20241011	130900	401575620	15520	15520	15520	15520	1
480	20241011	130800	401560100	15520	15520	15520	15520	0
481	20241011	130700	401560100	15520	15520	15520	15520	0
482	20241011	130600	401560100	15520	15520	15520	15520	0
483	20241011	130500	401560100	15520	15490	15520	15480	6
484	20241011	130400	401467130	15490	15500	15500	15490	418
485	20241011	130300	394989350	15500	15500	15500	15500	0
486	20241011	130200	394989350	15500	15500	15500	15500	7
487	20241011	130100	394880850	15500	15500	15500	15500	143
488	20241011	130000	392664350	15510	15510	15510	15510	177
489	20241011	125900	389919080	15570	15570	15570	15570	1
490	20241011	125800	389903510	15570	15570	15570	15570	0
491	20241011	125700	389903510	15570	15520	15570	15520	3
492	20241011	125600	389856900	15500	15550	15550	15500	1313
493	20241011	125500	369488010	15570	15570	15570	15570	2
494	20241011	125400	369456870	15570	15570	15570	15570	2
495	20241011	125300	369425730	15570	15570	15570	15570	7
496	20241011	125200	369316740	15570	15570	15570	15570	2
497	20241011	125100	369285600	15580	15580	15580	15580	0
498	20241011	125000	369285600	15580	15580	15580	15580	0
499	20241011	124900	369285600	15580	15580	15580	15580	0
500	20241011	124800	369285600	15580	15580	15580	15580	0
501	20241011	124700	369285600	15580	15580	15580	15580	0
502	20241011	124600	369285600	15580	15580	15580	15580	1
503	20241011	124500	369270020	15530	15530	15530	15530	0
504	20241011	124400	369270020	15530	15530	15530	15530	0
505	20241011	124300	369270020	15530	15530	15530	15530	0
506	20241011	124200	369270020	15530	15530	15530	15530	0
507	20241011	124100	369270020	15530	15530	15530	15530	50
508	20241011	124000	368493520	15530	15530	15530	15530	0
509	20241011	123900	368493520	15530	15530	15530	15530	0
510	20241011	123800	368493520	15530	15530	15530	15530	38
511	20241011	123700	367903380	15530	15560	15560	15530	1221
512	20241011	123600	348915650	15560	15560	15570	15560	197
513	20241011	123500	345850320	15560	15560	15560	15560	20
514	20241011	123400	345539120	15560	15560	15560	15560	0
515	20241011	123300	345539120	15560	15560	15560	15560	32
516	20241011	123200	345041200	15570	15570	15570	15570	1
517	20241011	123100	345025630	15590	15590	15590	15590	0
518	20241011	123000	345025630	15590	15590	15590	15590	0
519	20241011	122900	345025630	15590	15590	15590	15590	0
520	20241011	122800	345025630	15590	15590	15590	15590	0
521	20241011	122700	345025630	15590	15590	15590	15590	1
522	20241011	122600	345010040	15560	15560	15560	15560	0
523	20241011	122500	345010040	15560	15560	15560	15560	0
524	20241011	122400	345010040	15560	15560	15560	15560	2
525	20241011	122300	344978920	15560	15560	15560	15560	3
526	20241011	122200	344932240	15560	15560	15560	15560	1
527	20241011	122100	344916680	15600	15600	15600	15600	0
528	20241011	122000	344916680	15600	15600	15600	15600	1
529	20241011	121900	344901080	15590	15590	15590	15590	0
530	20241011	121800	344901080	15590	15570	15590	15570	83
531	20241011	121700	343608750	15570	15570	15570	15570	9
532	20241011	121600	343468620	15580	15580	15590	15580	168
533	20241011	121500	340851060	15580	15580	15580	15580	0
534	20241011	121400	340851060	15580	15580	15580	15580	1
535	20241011	121300	340835480	15550	15550	15550	15550	73
536	20241011	121200	339700330	15550	15550	15550	15550	0
537	20241011	121100	339700330	15550	15550	15550	15550	0
538	20241011	121000	339700330	15550	15550	15550	15550	0
539	20241011	120900	339700330	15550	15550	15550	15550	0
540	20241011	120800	339700330	15550	15550	15550	15550	0
541	20241011	120700	339700330	15550	15550	15550	15550	2
542	20241011	120600	339669230	15550	15550	15550	15550	2
543	20241011	120500	339638130	15540	15540	15540	15540	0
544	20241011	120400	339638130	15540	15540	15540	15540	0
545	20241011	120300	339638130	15540	15540	15540	15540	20
546	20241011	120200	339327330	15540	15540	15540	15540	6
547	20241011	120100	339234090	15540	15540	15540	15540	0
548	20241011	120000	339234090	15540	15540	15540	15530	7
549	20241011	115900	339125350	15550	15550	15550	15550	0
550	20241011	115800	339125350	15550	15550	15550	15550	0
551	20241011	115700	339125350	15550	15550	15550	15550	0
552	20241011	115600	339125350	15550	15550	15550	15550	0
553	20241011	115500	339125350	15550	15550	15550	15550	0
554	20241011	115400	339125350	15550	15550	15550	15550	1
555	20241011	115300	339109800	15550	15550	15550	15550	1
556	20241011	115200	339094250	15550	15550	15550	15550	5
557	20241011	115100	339016500	15550	15550	15550	15550	0
558	20241011	115000	339016500	15550	15550	15550	15550	1
559	20241011	114900	339000950	15540	15540	15540	15540	2
560	20241011	114800	338969870	15530	15530	15530	15530	81
561	20241011	114700	337711940	15540	15540	15540	15540	16
562	20241011	114600	337463300	15550	15580	15580	15550	364
563	20241011	114500	331803020	15590	15590	15590	15590	1
564	20241011	114400	331787430	15560	15560	15560	15560	0
565	20241011	114300	331787430	15560	15570	15570	15560	387
566	20241011	114200	325765700	15610	15610	15610	15610	1
567	20241011	114100	325750090	15620	15620	15620	15620	0
568	20241011	114000	325750090	15620	15620	15620	15620	0
569	20241011	113900	325750090	15620	15620	15620	15620	7
570	20241011	113800	325640750	15620	15620	15620	15620	0
571	20241011	113700	325640750	15620	15560	15620	15560	141
572	20241011	113600	323446730	15620	15620	15620	15620	0
573	20241011	113500	323446730	15620	15620	15620	15620	2
574	20241011	113400	323415490	15620	15620	15620	15620	1
575	20241011	113300	323399870	15560	15600	15600	15560	24
576	20241011	113200	323026390	15620	15620	15620	15620	463
577	20241011	113100	315794330	15620	15620	15620	15620	37
578	20241011	113000	315216390	15620	15620	15620	15620	1
579	20241011	112900	315200770	15620	15620	15620	15620	30
580	20241011	112800	314732170	15620	15620	15620	15620	6
581	20241011	112700	314638450	15600	15600	15600	15600	1
582	20241011	112600	314622850	15620	15620	15620	15620	10
583	20241011	112500	314466650	15630	15590	15630	15590	74
584	20241011	112400	313312910	15590	15580	15590	15580	14
585	20241011	112300	313094780	15580	15580	15580	15580	1
586	20241011	112200	313079200	15550	15550	15550	15550	0
587	20241011	112100	313079200	15550	15550	15550	15550	0
588	20241011	112000	313079200	15550	15570	15570	15550	60
589	20241011	111900	312146080	15570	15570	15570	15570	0
590	20241011	111800	312146080	15570	15570	15570	15570	50
591	20241011	111700	311367580	15670	15550	15670	15550	153
592	20241011	111600	308986850	15550	15550	15550	15550	1
593	20241011	111500	308971300	15550	15550	15550	15550	1
594	20241011	111400	308955750	15550	15550	15550	15550	110
595	20241011	111300	307245250	15550	15540	15550	15540	114
596	20241011	111200	305472640	15550	15540	15550	15540	10
597	20241011	111100	305317200	15540	15530	15540	15530	232
598	20241011	111000	301714220	15500	15500	15500	15500	0
599	20241011	110900	301714220	15500	15510	15510	15500	50
600	20241011	110800	300938980	15520	15520	15520	15520	0
601	20241011	110700	300938980	15520	15520	15520	15520	0
602	20241011	110600	300938980	15520	15520	15520	15520	0
603	20241011	110500	300938980	15520	15520	15520	15520	7
604	20241011	110400	300830340	15520	15520	15520	15520	4
605	20241011	110300	300768260	15520	15520	15520	15520	7
606	20241011	110200	300659620	15520	15520	15520	15520	8
607	20241011	110100	300535460	15520	15520	15520	15520	9
608	20241011	110000	300395780	15520	15510	15520	15510	258
609	20241011	105900	296394180	15520	15520	15520	15520	42
610	20241011	105800	295742340	15520	15520	15520	15520	69
611	20241011	105700	294671460	15510	15560	15560	15510	446
612	20241011	105600	287749750	15530	15540	15540	15530	712
613	20241011	105500	276690600	15550	15600	15600	15550	1380
614	20241011	105400	255199900	15660	15660	15660	15660	2
615	20241011	105300	255168580	15660	15660	15660	15660	0
616	20241011	105200	255168580	15660	15600	15660	15600	51
617	20241011	105100	254372860	15670	15590	15670	15590	47
618	20241011	105000	253639970	15590	15670	15670	15590	245
619	20241011	104900	249813830	15670	15670	15670	15670	2
620	20241011	104800	249782490	15640	15670	15670	15640	106
621	20241011	104700	248123260	15670	15670	15670	15670	2
622	20241011	104600	248091920	15670	15670	15670	15670	0
623	20241011	104500	248091920	15670	15640	15670	15630	130
624	20241011	104400	246058810	15670	15670	15670	15670	3
625	20241011	104300	246011800	15640	15660	15660	15640	103
626	20241011	104200	244398840	15660	15650	15660	15640	23
627	20241011	104100	244038880	15660	15650	15660	15650	4
628	20241011	104000	243976260	15680	15680	15680	15680	0
629	20241011	103900	243976260	15680	15680	15680	15680	0
630	20241011	103800	243976260	15680	15680	15680	15680	0
631	20241011	103700	243976260	15680	15680	15680	15680	22
632	20241011	103600	243631300	15630	15630	15630	15630	1
633	20241011	103500	243615670	15710	15710	15710	15710	10
634	20241011	103400	243458570	15720	15630	15720	15630	35
635	20241011	103300	242911340	15720	15720	15720	15720	2
636	20241011	103200	242879900	15720	15720	15720	15720	4
637	20241011	103100	242817020	15670	15670	15670	15670	354
638	20241011	103000	237269840	15670	15670	15670	15670	2
639	20241011	102900	237238500	15670	15670	15670	15670	2
640	20241011	102800	237207160	15670	15670	15670	15670	1
641	20241011	102700	237191490	15620	15620	15620	15620	12
642	20241011	102600	237004050	15620	15620	15620	15620	15
643	20241011	102500	236769750	15620	15640	15640	15620	3
644	20241011	102400	236722860	15620	15670	15670	15620	3
645	20241011	102300	236675900	15670	15670	15670	15670	2
646	20241011	102200	236644560	15670	15670	15670	15670	1
647	20241011	102100	236628890	15590	15610	15680	15590	885
648	20241011	102000	222824940	15610	15720	15720	15610	397
649	20241011	101900	216620750	15720	15710	15720	15710	53
650	20241011	101800	215788110	15720	15700	15720	15700	5
651	20241011	101700	215709590	15660	15700	15700	15660	51
652	20241011	101600	214910890	15660	15650	15660	15650	478
653	20241011	101500	207427190	15650	15610	15650	15610	35
654	20241011	101400	206880760	15650	15650	15650	15650	10
655	20241011	101300	206724260	15650	15650	15650	15650	1
656	20241011	101200	206708610	15650	15650	15650	15650	1
657	20241011	101100	206692960	15610	15610	15610	15610	0
658	20241011	101000	206692960	15610	15610	15610	15610	0
659	20241011	100900	206692960	15610	15610	15610	15610	392
660	20241011	100800	200573840	15610	15610	15610	15610	114
661	20241011	100700	198794300	15610	15610	15610	15610	0
662	20241011	100600	198794300	15610	15590	15610	15590	6
663	20241011	100500	198700740	15600	15610	15610	15600	152
664	20241011	100400	196329420	15610	15610	15610	15610	54
665	20241011	100300	195486480	15610	15600	15610	15600	363
666	20241011	100200	189823180	15590	15590	15590	15590	150
667	20241011	100100	187484680	15570	15570	15570	15570	47
668	20241011	100000	186752890	15600	15600	15600	15600	2
669	20241011	095900	186721690	15600	15600	15600	15600	4
670	20241011	095800	186659290	15600	15600	15600	15600	5
671	20241011	095700	186581290	15600	15600	15600	15600	1
672	20241011	095600	186565690	15600	15600	15600	15600	3
673	20241011	095500	186518890	15600	15600	15600	15600	2
674	20241011	095400	186487690	15600	15600	15600	15600	2
675	20241011	095300	186456490	15610	15550	15610	15550	861
676	20241011	095200	173067880	15550	15550	15550	15550	53
677	20241011	095100	172243730	15540	15550	15550	15540	1530
678	20241011	095000	148454230	15550	15540	15550	15540	157
679	20241011	094900	146013850	15540	15540	15540	15540	67
680	20241011	094800	144972670	15540	15550	15550	15540	44
681	20241011	094700	144288810	15550	15550	15550	15550	0
682	20241011	094600	144288810	15550	15540	15550	15540	98
683	20241011	094500	142765790	15540	15540	15540	15540	9
684	20241011	094400	142625930	15550	15550	15550	15550	51
685	20241011	094300	141832880	15550	15550	15550	15530	134
686	20241011	094200	139749280	15550	15550	15550	15550	8
687	20241011	094100	139624880	15550	15540	15550	15530	174
688	20241011	094000	136921470	15550	15540	15550	15540	29
689	20241011	093900	136470720	15540	15540	15540	15540	69
690	20241011	093800	135398460	15540	15540	15540	15530	133
691	20241011	093700	133331890	15550	15550	15550	15540	7
692	20241011	093600	133223070	15550	15560	15560	15540	915
693	20241011	093500	118996740	15570	15650	15650	15570	2739
694	20241011	093400	76248690	15650	15650	15650	15650	12
695	20241011	093300	76060890	15650	15650	15650	15650	0
696	20241011	093200	76060890	15650	15610	15650	15610	14
697	20241011	093100	75841910	15610	15610	15610	15610	1
698	20241011	093000	75826300	15600	15650	15650	15600	237
699	20241011	092900	72126660	15620	15650	15650	15620	65
700	20241011	092800	71111110	15660	15660	15660	15660	1
701	20241011	092700	71095450	15620	15620	15620	15620	35
702	20241011	092600	70548750	15630	15640	15640	15630	133
703	20241011	092500	68469940	15640	15670	15670	15640	503
704	20241011	092400	60593190	15670	15730	15730	15670	403
705	20241011	092300	54274720	15730	15730	15730	15730	0
706	20241011	092200	54274720	15730	15730	15730	15730	0
707	20241011	092100	54274720	15730	15730	15730	15730	1
708	20241011	092000	54258990	15730	15730	15730	15680	5
709	20241011	091900	54180440	15730	15730	15730	15730	7
710	20241011	091800	54070330	15730	15720	15730	15720	5
711	20241011	091700	53991700	15650	15660	15660	15650	33
712	20241011	091600	53475040	15720	15720	15720	15720	68
713	20241011	091500	52406080	15730	15730	15730	15730	0
714	20241011	091400	52406080	15730	15730	15730	15730	0
715	20241011	091300	52406080	15730	15730	15730	15730	1
716	20241011	091200	52390350	15710	15710	15710	15710	16
717	20241011	091100	52138990	15700	15660	15710	15620	521
718	20241011	091000	43998160	15660	15750	15760	15660	106
719	20241011	090900	42332750	15760	15660	15760	15660	63
720	20241011	090800	41345970	15660	15600	15660	15600	251
721	20241011	090700	37421330	15600	15590	15600	15590	18
722	20241011	090600	37140570	15590	15590	15590	15550	1132
723	20241011	090500	19524390	15570	15570	15570	15570	2
724	20241011	090400	19493250	15570	15570	15570	15570	550
725	20241011	090300	10929750	15600	15600	15600	15600	8
726	20241011	090200	10804950	15660	15680	15680	15660	77
727	20241011	090100	9598970	15670	15680	15690	15670	458
728	20241011	090000	2416920	15780	15680	15780	15680	154