KissMeData/181710/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203300	359510200	15940	15940	15940	15940	197
3	20241024	203200	359510200	15940	15940	15940	15940	0
4	20241024	203100	359510200	15940	15940	15940	15940	0
5	20241024	203000	359510200	15940	15940	15940	15940	0
6	20241024	202900	359510200	15940	15940	15940	15940	0
7	20241024	202800	359510200	15940	15940	15940	15940	0
8	20241024	202700	359510200	15940	15940	15940	15940	0
9	20241024	202600	359510200	15940	15940	15940	15940	0
10	20241024	202500	359510200	15940	15940	15940	15940	0
11	20241024	202400	359510200	15940	15940	15940	15940	0
12	20241024	202300	359510200	15940	15940	15940	15940	0
13	20241024	202200	359510200	15940	15940	15940	15940	0
14	20241024	202100	359510200	15940	15940	15940	15940	0
15	20241024	202000	359510200	15940	15940	15940	15940	0
16	20241024	201900	359510200	15940	15940	15940	15940	0
17	20241024	201800	359510200	15940	15940	15940	15940	0
18	20241024	201700	359510200	15940	15940	15940	15940	0
19	20241024	201600	359510200	15940	15940	15940	15940	0
20	20241024	201500	359510200	15940	15940	15940	15940	0
21	20241024	201400	359510200	15940	15940	15940	15940	0
22	20241024	201300	359510200	15940	15940	15940	15940	0
23	20241024	201200	359510200	15940	15940	15940	15940	0
24	20241024	201100	359510200	15940	15940	15940	15940	0
25	20241024	201000	359510200	15940	15940	15940	15940	0
26	20241024	200900	359510200	15940	15940	15940	15940	0
27	20241024	200800	359510200	15940	15940	15940	15940	0
28	20241024	200700	359510200	15940	15940	15940	15940	0
29	20241024	200600	359510200	15940	15940	15940	15940	0
30	20241024	200500	359510200	15940	15940	15940	15940	0
31	20241024	200400	359510200	15940	15940	15940	15940	0
32	20241024	200300	359510200	15940	15940	15940	15940	197
33	20241024	200200	359510200	15940	15940	15940	15940	0
34	20241024	200100	359510200	15940	15940	15940	15940	0
35	20241024	200000	359510200	15940	15940	15940	15940	0
36	20241024	195900	359510200	15940	15940	15940	15940	0
37	20241024	195800	359510200	15940	15940	15940	15940	0
38	20241024	195700	359510200	15940	15940	15940	15940	0
39	20241024	195600	359510200	15940	15940	15940	15940	0
40	20241024	195500	359510200	15940	15940	15940	15940	0
41	20241024	195400	359510200	15940	15940	15940	15940	0
42	20241024	195300	359510200	15940	15940	15940	15940	0
43	20241024	195200	359510200	15940	15940	15940	15940	0
44	20241024	195100	359510200	15940	15940	15940	15940	0
45	20241024	195000	359510200	15940	15940	15940	15940	0
46	20241024	194900	359510200	15940	15940	15940	15940	0
47	20241024	194800	359510200	15940	15940	15940	15940	0
48	20241024	194700	359510200	15940	15940	15940	15940	0
49	20241024	194600	359510200	15940	15940	15940	15940	0
50	20241024	194500	359510200	15940	15940	15940	15940	0
51	20241024	194400	359510200	15940	15940	15940	15940	0
52	20241024	194300	359510200	15940	15940	15940	15940	0
53	20241024	194200	359510200	15940	15940	15940	15940	0
54	20241024	194100	359510200	15940	15940	15940	15940	0
55	20241024	194000	359510200	15940	15940	15940	15940	0
56	20241024	193900	359510200	15940	15940	15940	15940	0
57	20241024	193800	359510200	15940	15940	15940	15940	0
58	20241024	193700	359510200	15940	15940	15940	15940	0
59	20241024	193600	359510200	15940	15940	15940	15940	0
60	20241024	193500	359510200	15940	15940	15940	15940	0
61	20241024	193400	359510200	15940	15940	15940	15940	0
62	20241024	193300	359510200	15940	15940	15940	15940	197
63	20241024	193200	359510200	15940	15940	15940	15940	0
64	20241024	193100	359510200	15940	15940	15940	15940	0
65	20241024	193000	359510200	15940	15940	15940	15940	0
66	20241024	192900	359510200	15940	15940	15940	15940	0
67	20241024	192800	359510200	15940	15940	15940	15940	0
68	20241024	192700	359510200	15940	15940	15940	15940	0
69	20241024	192600	359510200	15940	15940	15940	15940	0
70	20241024	192500	359510200	15940	15940	15940	15940	0
71	20241024	192400	359510200	15940	15940	15940	15940	0
72	20241024	192300	359510200	15940	15940	15940	15940	0
73	20241024	192200	359510200	15940	15940	15940	15940	0
74	20241024	192100	359510200	15940	15940	15940	15940	0
75	20241024	192000	359510200	15940	15940	15940	15940	0
76	20241024	191900	359510200	15940	15940	15940	15940	0
77	20241024	191800	359510200	15940	15940	15940	15940	0
78	20241024	191700	359510200	15940	15940	15940	15940	0
79	20241024	191600	359510200	15940	15940	15940	15940	0
80	20241024	191500	359510200	15940	15940	15940	15940	0
81	20241024	191400	359510200	15940	15940	15940	15940	0
82	20241024	191300	359510200	15940	15940	15940	15940	0
83	20241024	191200	359510200	15940	15940	15940	15940	0
84	20241024	191100	359510200	15940	15940	15940	15940	0
85	20241024	191000	359510200	15940	15940	15940	15940	0
86	20241024	190900	359510200	15940	15940	15940	15940	0
87	20241024	190800	359510200	15940	15940	15940	15940	0
88	20241024	190700	359510200	15940	15940	15940	15940	0
89	20241024	190600	359510200	15940	15940	15940	15940	0
90	20241024	190500	359510200	15940	15940	15940	15940	0
91	20241024	190400	359510200	15940	15940	15940	15940	0
92	20241024	190300	359510200	15940	15940	15940	15940	197
93	20241024	190200	359510200	15940	15940	15940	15940	0
94	20241024	190100	359510200	15940	15940	15940	15940	0
95	20241024	190000	359510200	15940	15940	15940	15940	0
96	20241024	185900	359510200	15940	15940	15940	15940	0
97	20241024	185800	359510200	15940	15940	15940	15940	0
98	20241024	185700	359510200	15940	15940	15940	15940	0
99	20241024	185600	359510200	15940	15940	15940	15940	0
100	20241024	185500	359510200	15940	15940	15940	15940	0
101	20241024	185400	359510200	15940	15940	15940	15940	0
102	20241024	185300	359510200	15940	15940	15940	15940	0
103	20241024	185200	359510200	15940	15940	15940	15940	0
104	20241024	185100	359510200	15940	15940	15940	15940	0
105	20241024	185000	359510200	15940	15940	15940	15940	0
106	20241024	184900	359510200	15940	15940	15940	15940	0
107	20241024	184800	359510200	15940	15940	15940	15940	0
108	20241024	184700	359510200	15940	15940	15940	15940	0
109	20241024	184600	359510200	15940	15940	15940	15940	0
110	20241024	184500	359510200	15940	15940	15940	15940	0
111	20241024	184400	359510200	15940	15940	15940	15940	0
112	20241024	184300	359510200	15940	15940	15940	15940	0
113	20241024	184200	359510200	15940	15940	15940	15940	0
114	20241024	184100	359510200	15940	15940	15940	15940	0
115	20241024	184000	359510200	15940	15940	15940	15940	0
116	20241024	183900	359510200	15940	15940	15940	15940	0
117	20241024	183800	359510200	15940	15940	15940	15940	0
118	20241024	183700	359510200	15940	15940	15940	15940	0
119	20241024	183600	359510200	15940	15940	15940	15940	0
120	20241024	183500	359510200	15940	15940	15940	15940	0
121	20241024	183400	359510200	15940	15940	15940	15940	0
122	20241024	183300	359510200	15940	15940	15940	15940	197
123	20241024	183200	359510200	15940	15940	15940	15940	0
124	20241024	183100	359510200	15940	15940	15940	15940	0
125	20241024	183000	359510200	15940	15940	15940	15940	0
126	20241024	182900	359510200	15940	15940	15940	15940	0
127	20241024	182800	359510200	15940	15940	15940	15940	0
128	20241024	182700	359510200	15940	15940	15940	15940	0
129	20241024	182600	359510200	15940	15940	15940	15940	0
130	20241024	182500	359510200	15940	15940	15940	15940	0
131	20241024	182400	359510200	15940	15940	15940	15940	0
132	20241024	182300	359510200	15940	15940	15940	15940	0
133	20241024	182200	359510200	15940	15940	15940	15940	0
134	20241024	182100	359510200	15940	15940	15940	15940	0
135	20241024	182000	359510200	15940	15940	15940	15940	0
136	20241024	181900	359510200	15940	15940	15940	15940	0
137	20241024	181800	359510200	15940	15940	15940	15940	0
138	20241024	181700	359510200	15940	15940	15940	15940	0
139	20241024	181600	359510200	15940	15940	15940	15940	0
140	20241024	181500	359510200	15940	15940	15940	15940	0
141	20241024	181400	359510200	15940	15940	15940	15940	0
142	20241024	181300	359510200	15940	15940	15940	15940	0
143	20241024	181200	359510200	15940	15940	15940	15940	0
144	20241024	181100	359510200	15940	15940	15940	15940	0
145	20241024	181000	359510200	15940	15940	15940	15940	0
146	20241024	180900	359510200	15940	15940	15940	15940	0
147	20241024	180800	359510200	15940	15940	15940	15940	0
148	20241024	180700	359510200	15940	15940	15940	15940	0
149	20241024	180600	359510200	15940	15940	15940	15940	0
150	20241024	180500	359510200	15940	15940	15940	15940	0
151	20241024	180400	359510200	15940	15940	15940	15940	0
152	20241024	180300	359510200	15940	15940	15940	15940	197
153	20241024	180200	359510200	15940	15940	15940	15940	0
154	20241024	180100	359510200	15940	15940	15940	15940	0
155	20241024	180000	359510200	15940	15940	15940	15940	0
156	20241024	175900	359510200	15940	15940	15940	15940	0
157	20241024	175800	359510200	15940	15940	15940	15940	0
158	20241024	175700	359510200	15940	15940	15940	15940	0
159	20241024	175600	359510200	15940	15940	15940	15940	0
160	20241024	175500	359510200	15940	15940	15940	15940	0
161	20241024	175400	359510200	15940	15940	15940	15940	0
162	20241024	175300	359510200	15940	15940	15940	15940	0
163	20241024	175200	359510200	15940	15940	15940	15940	0
164	20241024	175100	359510200	15940	15940	15940	15940	0
165	20241024	175000	359510200	15940	15940	15940	15940	0
166	20241024	174900	359510200	15940	15940	15940	15940	0
167	20241024	174800	359510200	15940	15940	15940	15940	0
168	20241024	174700	359510200	15940	15940	15940	15940	0
169	20241024	174600	359510200	15940	15940	15940	15940	0
170	20241024	174500	359510200	15940	15940	15940	15940	0
171	20241024	174400	359510200	15940	15940	15940	15940	0
172	20241024	174300	359510200	15940	15940	15940	15940	0
173	20241024	174200	359510200	15940	15940	15940	15940	0
174	20241024	174100	359510200	15940	15940	15940	15940	0
175	20241024	174000	359510200	15940	15940	15940	15940	0
176	20241024	173900	359510200	15940	15940	15940	15940	0
177	20241024	173800	359510200	15940	15940	15940	15940	0
178	20241024	173700	359510200	15940	15940	15940	15940	0
179	20241024	173600	359510200	15940	15940	15940	15940	0
180	20241024	173500	359510200	15940	15940	15940	15940	0
181	20241024	173400	359510200	15940	15940	15940	15940	0
182	20241024	173300	359510200	15940	15940	15940	15940	197
183	20241024	173200	359510200	15940	15940	15940	15940	0
184	20241024	173100	359510200	15940	15940	15940	15940	0
185	20241024	173000	359510200	15940	15940	15940	15940	0
186	20241024	172900	359510200	15940	15940	15940	15940	0
187	20241024	172800	359510200	15940	15940	15940	15940	0
188	20241024	172700	359510200	15940	15940	15940	15940	0
189	20241024	172600	359510200	15940	15940	15940	15940	0
190	20241024	172500	359510200	15940	15940	15940	15940	0
191	20241024	172400	359510200	15940	15940	15940	15940	0
192	20241024	172300	359510200	15940	15940	15940	15940	0
193	20241024	172200	359510200	15940	15940	15940	15940	0
194	20241024	172100	359510200	15940	15940	15940	15940	0
195	20241024	172000	359510200	15940	15940	15940	15940	0
196	20241024	171900	359510200	15940	15940	15940	15940	0
197	20241024	171800	359510200	15940	15940	15940	15940	0
198	20241024	171700	359510200	15940	15940	15940	15940	0
199	20241024	171600	359510200	15940	15940	15940	15940	0
200	20241024	171500	359510200	15940	15940	15940	15940	0
201	20241024	171400	359510200	15940	15940	15940	15940	0
202	20241024	171300	359510200	15940	15940	15940	15940	0
203	20241024	171200	359510200	15940	15940	15940	15940	0
204	20241024	171100	359510200	15940	15940	15940	15940	0
205	20241024	171000	359510200	15940	15940	15940	15940	0
206	20241024	170900	359510200	15940	15940	15940	15940	0
207	20241024	170800	359510200	15940	15940	15940	15940	0
208	20241024	170700	359510200	15940	15940	15940	15940	0
209	20241024	170600	359510200	15940	15940	15940	15940	0
210	20241024	170500	359510200	15940	15940	15940	15940	0
211	20241024	170400	359510200	15940	15940	15940	15940	0
212	20241024	170300	359510200	15940	15940	15940	15940	197
213	20241024	170200	359510200	15940	15940	15940	15940	0
214	20241024	170100	359510200	15940	15940	15940	15940	0
215	20241024	170000	359510200	15940	15940	15940	15940	0
216	20241024	165900	359510200	15940	15940	15940	15940	0
217	20241024	165800	359510200	15940	15940	15940	15940	0
218	20241024	165700	359510200	15940	15940	15940	15940	0
219	20241024	165600	359510200	15940	15940	15940	15940	0
220	20241024	165500	359510200	15940	15940	15940	15940	0
221	20241024	165400	359510200	15940	15940	15940	15940	0
222	20241024	165300	359510200	15940	15940	15940	15940	0
223	20241024	165200	359510200	15940	15940	15940	15940	0
224	20241024	165100	359510200	15940	15940	15940	15940	0
225	20241024	165000	359510200	15940	15940	15940	15940	0
226	20241024	164900	359510200	15940	15940	15940	15940	0
227	20241024	164800	359510200	15940	15940	15940	15940	0
228	20241024	164700	359510200	15940	15940	15940	15940	0
229	20241024	164600	359510200	15940	15940	15940	15940	0
230	20241024	164500	359510200	15940	15940	15940	15940	0
231	20241024	164400	359510200	15940	15940	15940	15940	0
232	20241024	164300	359510200	15940	15940	15940	15940	0
233	20241024	164200	359510200	15940	15940	15940	15940	0
234	20241024	164100	359510200	15940	15940	15940	15940	0
235	20241024	164000	359510200	15940	15940	15940	15940	0
236	20241024	163900	359510200	15940	15940	15940	15940	0
237	20241024	163800	359510200	15940	15940	15940	15940	0
238	20241024	163700	359510200	15940	15940	15940	15940	0
239	20241024	163600	359510200	15940	15940	15940	15940	0
240	20241024	163500	359510200	15940	15940	15940	15940	0
241	20241024	163400	359510200	15940	15940	15940	15940	0
242	20241024	163300	359510200	15940	15940	15940	15940	197
243	20241024	163200	359510200	15940	15940	15940	15940	0
244	20241024	163100	359510200	15940	15940	15940	15940	0
245	20241024	163000	359510200	15940	15940	15940	15940	0
246	20241024	162900	359510200	15940	15940	15940	15940	0
247	20241024	162800	359510200	15940	15940	15940	15940	0
248	20241024	162700	359510200	15940	15940	15940	15940	0
249	20241024	162600	359510200	15940	15940	15940	15940	0
250	20241024	162500	359510200	15940	15940	15940	15940	0
251	20241024	162400	359510200	15940	15940	15940	15940	0
252	20241024	162300	359510200	15940	15940	15940	15940	0
253	20241024	162200	359510200	15940	15940	15940	15940	0
254	20241024	162100	359510200	15940	15940	15940	15940	0
255	20241024	162000	359510200	15940	15940	15940	15940	0
256	20241024	161900	359510200	15940	15940	15940	15940	0
257	20241024	161800	359510200	15940	15940	15940	15940	0
258	20241024	161700	359510200	15940	15940	15940	15940	0
259	20241024	161600	359510200	15940	15940	15940	15940	0
260	20241024	161500	359510200	15940	15940	15940	15940	0
261	20241024	161400	359510200	15940	15940	15940	15940	0
262	20241024	161300	359510200	15940	15940	15940	15940	0
263	20241024	161200	359510200	15940	15940	15940	15940	0
264	20241024	161100	359510200	15940	15940	15940	15940	0
265	20241024	161000	359510200	15940	15940	15940	15940	0
266	20241024	160900	359510200	15940	15940	15940	15940	0
267	20241024	160800	359510200	15940	15940	15940	15940	0
268	20241024	160700	359510200	15940	15940	15940	15940	0
269	20241024	160600	359510200	15940	15940	15940	15940	0
270	20241024	160500	359510200	15940	15940	15940	15940	0
271	20241024	160400	359510200	15940	15940	15940	15940	0
272	20241024	160300	359510200	15940	15940	15940	15940	197
273	20241024	160200	359510200	15940	15940	15940	15940	0
274	20241024	160100	359510200	15940	15940	15940	15940	0
275	20241024	160000	359510200	15940	15940	15940	15940	0
276	20241024	155900	359510200	15940	15940	15940	15940	0
277	20241024	155800	359510200	15940	15940	15940	15940	0
278	20241024	155700	359510200	15940	15940	15940	15940	0
279	20241024	155600	359510200	15940	15940	15940	15940	0
280	20241024	155500	359510200	15940	15940	15940	15940	0
281	20241024	155400	359510200	15940	15940	15940	15940	0
282	20241024	155300	359510200	15940	15940	15940	15940	0
283	20241024	155200	359510200	15940	15940	15940	15940	0
284	20241024	155100	359510200	15940	15940	15940	15940	0
285	20241024	155000	359510200	15940	15940	15940	15940	0
286	20241024	154900	359510200	15940	15940	15940	15940	0
287	20241024	154800	359510200	15940	15940	15940	15940	0
288	20241024	154700	359510200	15940	15940	15940	15940	0
289	20241024	154600	359510200	15940	15940	15940	15940	0
290	20241024	154500	359510200	15940	15940	15940	15940	0
291	20241024	154400	359510200	15940	15940	15940	15940	0
292	20241024	154300	359510200	15940	15940	15940	15940	0
293	20241024	154200	359510200	15940	15940	15940	15940	0
294	20241024	154100	359510200	15940	15940	15940	15940	0
295	20241024	154000	359510200	15940	15940	15940	15940	0
296	20241024	153900	359510200	15940	15940	15940	15940	0
297	20241024	153800	359510200	15940	15940	15940	15940	0
298	20241024	153700	359510200	15940	15940	15940	15940	0
299	20241024	153600	359510200	15940	15940	15940	15940	0
300	20241024	153500	359510200	15940	15940	15940	15940	0
301	20241024	153400	359510200	15940	15940	15940	15940	0
302	20241024	153300	359510200	15940	15940	15940	15940	197
303	20241024	153200	359510200	15940	15940	15940	15940	0
304	20241024	153100	359510200	15940	15940	15940	15940	0
305	20241024	153000	359510200	15940	15940	15940	15940	197
306	20241024	152900	356370020	15980	15980	15980	15980	0
307	20241024	152800	356370020	15980	15980	15980	15980	0
308	20241024	152700	356370020	15980	15980	15980	15980	0
309	20241024	152600	356370020	15980	15980	15980	15980	0
310	20241024	152500	356370020	15980	15980	15980	15980	0
311	20241024	152400	356370020	15980	15980	15980	15980	0
312	20241024	152300	356370020	15980	15980	15980	15980	0
313	20241024	152200	356370020	15980	15980	15980	15980	0
314	20241024	152100	356370020	15980	15980	15980	15980	0
315	20241024	152000	356370020	15980	15980	15980	15980	0
316	20241024	151900	356370020	15980	15950	15980	15940	129
317	20241024	151800	354311890	15950	15950	15950	15950	18
318	20241024	151700	354024790	15950	15950	15950	15950	7
319	20241024	151600	353913140	15950	15930	15950	15920	80
320	20241024	151500	352638590	15930	15930	15930	15930	0
321	20241024	151400	352638590	15930	15910	15930	15910	27
322	20241024	151300	352208980	15900	15890	15900	15890	510
323	20241024	151200	344100410	15890	15890	15890	15890	28
324	20241024	151100	343655490	15900	15900	15900	15900	0
325	20241024	151000	343655490	15900	15890	15900	15890	93
326	20241024	150900	342177630	15880	15880	15880	15880	2
327	20241024	150800	342145870	15880	15890	15890	15880	27
328	20241024	150700	341716860	15890	15880	15890	15870	41
329	20241024	150600	341065680	15890	15870	15890	15850	136
330	20241024	150500	338907060	15870	15870	15870	15870	0
331	20241024	150400	338907060	15870	15870	15870	15870	36
332	20241024	150300	338335740	15850	15850	15850	15840	220
333	20241024	150200	334849050	15850	15850	15850	15850	1
334	20241024	150100	334833200	15850	15850	15850	15850	0
335	20241024	150000	334833200	15850	15850	15850	15850	42
336	20241024	145900	334167500	15850	15880	15880	15850	470
337	20241024	145800	326711070	15880	15880	15880	15880	3
338	20241024	145700	326663430	15880	15890	15890	15880	14
339	20241024	145600	326441100	15890	15880	15890	15870	78
340	20241024	145500	325202580	15880	15900	15900	15880	25
341	20241024	145400	324805560	15900	15900	15900	15880	32
342	20241024	145300	324296830	15900	15890	15900	15870	47
343	20241024	145200	323550330	15880	15870	15900	15870	45
344	20241024	145100	322835710	15870	15850	15880	15850	67
345	20241024	145000	321773120	15860	15860	15860	15850	56
346	20241024	144900	320885150	15850	15840	15850	15840	28
347	20241024	144800	320441480	15840	15850	15850	15840	33
348	20241024	144700	319918590	15850	15870	15870	15850	156
349	20241024	144600	317444640	15860	15860	15860	15860	137
350	20241024	144500	315271820	15860	15860	15860	15860	14
351	20241024	144400	315049780	15860	15860	15860	15860	21
352	20241024	144300	314716720	15870	15870	15870	15860	30
353	20241024	144200	314240900	15870	15860	15880	15860	84
354	20241024	144100	312907520	15860	15880	15880	15860	195
355	20241024	144000	309812440	15870	15860	15870	15860	57
356	20241024	143900	308908050	15870	15870	15870	15860	42
357	20241024	143800	308241680	15870	15860	15870	15860	28
358	20241024	143700	307797500	15860	15860	15860	15860	1
359	20241024	143600	307781640	15860	15860	15870	15860	86
360	20241024	143500	306417320	15860	15870	15870	15860	21
361	20241024	143400	306084210	15860	15860	15870	15860	15
362	20241024	143300	305846210	15860	15860	15860	15860	37
363	20241024	143200	305259390	15860	15850	15860	15850	272
364	20241024	143100	300946370	15850	15850	15860	15850	117
365	20241024	143000	299091800	15840	15840	15840	15840	5
366	20241024	142900	299012600	15850	15840	15850	15840	30
367	20241024	142800	298537260	15840	15840	15850	15840	70
368	20241024	142700	297428150	15850	15840	15850	15840	10
369	20241024	142600	297269680	15850	15850	15850	15850	6
370	20241024	142500	297174580	15840	15840	15850	15840	37
371	20241024	142400	296588290	15840	15850	15860	15840	50
372	20241024	142300	295795860	15850	15850	15850	15850	5
373	20241024	142200	295716610	15850	15850	15850	15850	15
374	20241024	142100	295478860	15850	15850	15850	15850	16
375	20241024	142000	295225260	15860	15850	15860	15850	46
376	20241024	141900	294495940	15860	15850	15860	15850	34
377	20241024	141800	293956860	15840	15840	15840	15840	13
378	20241024	141700	293750940	15850	15850	15850	15850	17
379	20241024	141600	293481490	15850	15840	15850	15840	22
380	20241024	141500	293132840	15850	15840	15850	15840	20
381	20241024	141400	292815990	15850	15840	15850	15840	25
382	20241024	141300	292419860	15850	15850	15850	15850	50
383	20241024	141200	291627360	15840	15840	15840	15840	37
384	20241024	141100	291041280	15840	15840	15840	15840	18
385	20241024	141000	290756160	15850	15850	15850	15850	40
386	20241024	140900	290122160	15840	15850	15850	15840	18
387	20241024	140800	289837030	15840	15840	15840	15840	37
388	20241024	140700	289250950	15840	15830	15840	15830	31
389	20241024	140600	288760070	15830	15830	15830	15830	1
390	20241024	140500	288744240	15830	15840	15840	15830	372
391	20241024	140400	282852120	15830	15830	15840	15830	74
392	20241024	140300	281680170	15840	15830	15840	15830	30
393	20241024	140200	281205000	15840	15840	15840	15840	9
394	20241024	140100	281062440	15840	15840	15850	15840	20
395	20241024	140000	280745630	15840	15830	15840	15830	66
396	20241024	135900	279700520	15840	15840	15840	15840	1
397	20241024	135800	279684680	15830	15830	15830	15830	14
398	20241024	135700	279463060	15840	15840	15840	15830	28
399	20241024	135600	279019560	15850	15840	15850	15840	72
400	20241024	135500	277879040	15840	15840	15840	15840	16
401	20241024	135400	277625600	15840	15850	15850	15840	15
402	20241024	135300	277387990	15840	15850	15850	15840	58
403	20241024	135200	276468730	15850	15850	15850	15850	20
404	20241024	135100	276151730	15850	15850	15850	15850	23
405	20241024	135000	275787180	15860	15860	15860	15860	9
406	20241024	134900	275644440	15850	15850	15850	15850	0
407	20241024	134800	275644440	15850	15850	15850	15840	42
408	20241024	134700	274979010	15850	15840	15850	15840	61
409	20241024	134600	274012300	15840	15840	15840	15840	13
410	20241024	134500	273806380	15850	15850	15850	15850	0
411	20241024	134400	273806380	15850	15840	15850	15840	68
412	20241024	134300	272728950	15840	15840	15840	15840	14
413	20241024	134200	272507190	15840	15840	15840	15840	0
414	20241024	134100	272507190	15840	15840	15840	15840	17
415	20241024	134000	272237910	15840	15850	15850	15840	21
416	20241024	133900	271905210	15850	15850	15850	15850	36
417	20241024	133800	271334610	15850	15850	15850	15850	13
418	20241024	133700	271128560	15850	15850	15850	15850	21
419	20241024	133600	270795710	15850	15850	15850	15850	35
420	20241024	133500	270240960	15850	15850	15850	15850	1
421	20241024	133400	270225110	15850	15860	15860	15850	19
422	20241024	133300	269923780	15860	15860	15860	15860	14
423	20241024	133200	269701740	15860	15860	15870	15860	22
424	20241024	133100	269352780	15860	15860	15860	15860	15
425	20241024	133000	269114880	15860	15860	15860	15860	14
426	20241024	132900	268892840	15860	15860	15860	15860	25
427	20241024	132800	268496340	15860	15860	15860	15860	20
428	20241024	132700	268179140	15860	15850	15860	15850	16
429	20241024	132600	267925520	15860	15860	15860	15860	68
430	20241024	132500	266847040	15850	15850	15850	15850	27
431	20241024	132400	266419090	15860	15850	15860	15850	79
432	20241024	132300	265166930	15860	15870	15870	15860	85
433	20241024	132200	263818350	15870	15870	15870	15870	14
434	20241024	132100	263596170	15880	15880	15880	15880	2
435	20241024	132000	263564410	15880	15880	15880	15880	40
436	20241024	131900	262929210	15880	15880	15880	15880	26
437	20241024	131800	262516330	15880	15880	15880	15880	1
438	20241024	131700	262500450	15880	15870	15880	15870	39
439	20241024	131600	261881280	15870	15880	15880	15870	20
440	20241024	131500	261563820	15880	15880	15880	15880	0
441	20241024	131400	261563820	15880	15880	15880	15880	15
442	20241024	131300	261325620	15880	15880	15880	15880	53
443	20241024	131200	260483980	15880	15880	15880	15880	11
444	20241024	131100	260309300	15890	15890	15890	15890	1
445	20241024	131000	260293410	15890	15890	15900	15890	16
446	20241024	130900	260039160	15880	15890	15890	15880	17
447	20241024	130800	259769170	15890	15880	15890	15880	46
448	20241024	130700	259038430	15910	15900	15910	15900	80
449	20241024	130600	257765690	15880	15880	15880	15880	14
450	20241024	130500	257543370	15900	15870	15900	15870	45
451	20241024	130400	256828260	15850	15840	15850	15840	248
452	20241024	130300	252897720	15840	15840	15840	15840	27
453	20241024	130200	252470040	15840	15840	15840	15840	50
454	20241024	130100	251678040	15840	15870	15870	15840	1006
455	20241024	130000	235726210	15880	15880	15880	15880	84
456	20241024	125900	234392290	15880	15880	15880	15880	14
457	20241024	125800	234169970	15880	15880	15880	15880	14
458	20241024	125700	233947650	15890	15890	15890	15890	12
459	20241024	125600	233756970	15890	15890	15890	15890	42
460	20241024	125500	233089590	15900	15900	15900	15900	0
461	20241024	125400	233089590	15900	15900	15900	15900	135
462	20241024	125300	230943090	15900	15910	15910	15900	20
463	20241024	125200	230625020	15900	15900	15900	15900	33
464	20241024	125100	230100320	15900	15900	15910	15900	22
465	20241024	125000	229750450	15900	15900	15900	15900	0
466	20241024	124900	229750450	15900	15900	15910	15900	16
467	20241024	124800	229496040	15900	15900	15900	15900	33
468	20241024	124700	228971340	15910	15900	15910	15900	50
469	20241024	124600	228175850	15900	15900	15910	15900	57
470	20241024	124500	227269120	15900	15910	15910	15900	86
471	20241024	124400	225901020	15910	15910	15910	15910	19
472	20241024	124300	225598730	15910	15910	15910	15910	15
473	20241024	124200	225360080	15910	15920	15920	15910	56
474	20241024	124100	224468570	15930	15920	15930	15920	57
475	20241024	124000	223561070	15920	15920	15920	15920	20
476	20241024	123900	223242670	15920	15920	15920	15920	13
477	20241024	123800	223035710	15920	15930	15930	15920	17
478	20241024	123700	222765040	15920	15920	15920	15920	0
479	20241024	123600	222765040	15920	15920	15920	15920	39
480	20241024	123500	222144160	15930	15930	15930	15930	168
481	20241024	123400	219467920	15930	15930	15930	15930	14
482	20241024	123300	219244900	15940	15940	15940	15940	11
483	20241024	123200	219069560	15930	15930	15930	15930	21
484	20241024	123100	218735030	15930	15930	15930	15930	28
485	20241024	123000	218288990	15930	15930	15930	15930	0
486	20241024	122900	218288990	15930	15930	15930	15930	23
487	20241024	122800	217922600	15930	15930	15930	15930	29
488	20241024	122700	217460630	15930	15930	15930	15930	89
489	20241024	122600	216042860	15930	15930	15930	15930	20
490	20241024	122500	215724260	15930	15930	15930	15930	50
491	20241024	122400	214927760	15930	15940	15940	15930	46
492	20241024	122300	214194800	15940	15940	15940	15940	0
493	20241024	122200	214194800	15940	15940	15940	15940	26
494	20241024	122100	213780360	15950	15940	15950	15940	49
495	20241024	122000	212999060	15930	15940	15940	15930	22
496	20241024	121900	212648590	15950	15950	15950	15950	7
497	20241024	121800	212536940	15950	15950	15950	15930	16
498	20241024	121700	212282020	15950	15940	15950	15940	42
499	20241024	121600	211612520	15930	15920	15930	15920	63
500	20241024	121500	210609010	15940	15940	15940	15940	0
501	20241024	121400	210609010	15940	15910	15940	15900	111
502	20241024	121300	208840770	15900	15900	15900	15900	0
503	20241024	121200	208840770	15900	15910	15910	15900	28
504	20241024	121100	208395420	15910	15910	15910	15910	15
505	20241024	121000	208156770	15910	15910	15910	15910	27
506	20241024	120900	207727200	15920	15910	15920	15910	9
507	20241024	120800	207583990	15900	15900	15900	15900	33
508	20241024	120700	207059290	15900	15900	15910	15900	644
509	20241024	120600	196813640	15900	15900	15900	15900	75
510	20241024	120500	195621140	15890	15890	15890	15890	13
511	20241024	120400	195414570	15890	15890	15900	15890	35
512	20241024	120300	194858410	15890	15890	15890	15890	33
513	20241024	120200	194334040	15890	15890	15890	15890	0
514	20241024	120100	194334040	15890	15900	15900	15890	58
515	20241024	120000	193412410	15890	15890	15890	15890	48
516	20241024	115900	192649690	15890	15890	15890	15890	66
517	20241024	115800	191600950	15890	15900	15900	15890	107
518	20241024	115700	189899660	15910	15910	15910	15910	350
519	20241024	115600	184331160	15910	15910	15910	15910	24
520	20241024	115500	183949320	15920	15910	15920	15910	23
521	20241024	115400	183583230	15910	15890	15910	15890	89
522	20241024	115300	182168700	15890	15890	15890	15890	30
523	20241024	115200	181692000	15890	15870	15890	15870	35
524	20241024	115100	181136110	15880	15880	15880	15880	0
525	20241024	115000	181136110	15880	15870	15880	15870	16
526	20241024	114900	180882180	15880	15870	15880	15870	34
527	20241024	114800	180342390	15880	15860	15880	15860	42
528	20241024	114700	179675890	15860	15860	15860	15860	14
529	20241024	114600	179453850	15860	15870	15870	15860	14
530	20241024	114500	179231800	15860	15860	15860	15860	1
531	20241024	114400	179215940	15860	15870	15870	15860	276
532	20241024	114300	174836380	15870	15870	15880	15870	16
533	20241024	114200	174582450	15870	15870	15870	15870	3
534	20241024	114100	174534840	15870	15860	15870	15860	75
535	20241024	114000	173344730	15860	15860	15860	15860	33
536	20241024	113900	172821350	15860	15860	15860	15860	13
537	20241024	113800	172615170	15860	15860	15860	15860	0
538	20241024	113700	172615170	15860	15860	15860	15860	14
539	20241024	113600	172393130	15860	15860	15860	15860	34
540	20241024	113500	171853890	15870	15870	15870	15870	10
541	20241024	113400	171695190	15860	15850	15860	15850	25
542	20241024	113300	171298830	15850	15850	15850	15850	204
543	20241024	113200	168065430	15850	15850	15850	15850	32
544	20241024	113100	167558230	15850	15850	15850	15850	10
545	20241024	113000	167399730	15850	15850	15850	15850	0
546	20241024	112900	167399730	15850	15850	15860	15850	37
547	20241024	112800	166813190	15860	15850	15860	15850	22
548	20241024	112700	166464480	15850	15850	15850	15850	15
549	20241024	112600	166226730	15850	15850	15850	15850	20
550	20241024	112500	165909730	15850	15860	15860	15850	150
551	20241024	112400	163531180	15860	15860	15860	15860	18
552	20241024	112300	163245700	15860	15870	15870	15860	19
553	20241024	112200	162944180	15870	15870	15870	15870	26
554	20241024	112100	162531560	15870	15870	15870	15870	0
555	20241024	112000	162531560	15870	15870	15870	15870	33
556	20241024	111900	162007850	15870	15870	15870	15870	15
557	20241024	111800	161769800	15870	15870	15870	15870	0
558	20241024	111700	161769800	15870	15870	15870	15870	14
559	20241024	111600	161547620	15870	15860	15870	15860	43
560	20241024	111500	160865530	15870	15860	15870	15860	59
561	20241024	111400	159929780	15860	15860	15860	15860	2
562	20241024	111300	159898060	15860	15860	15860	15860	13
563	20241024	111200	159691880	15860	15870	15870	15860	32
564	20241024	111100	159184320	15870	15870	15870	15870	3
565	20241024	111000	159136710	15870	15870	15870	15870	15
566	20241024	110900	158898660	15870	15870	15870	15870	13
567	20241024	110800	158692350	15870	15860	15890	15860	117
568	20241024	110700	156833760	15870	15870	15870	15870	2
569	20241024	110600	156802020	15860	15870	15870	15860	15
570	20241024	110500	156564100	15860	15870	15870	15860	21
571	20241024	110400	156230980	15870	15860	15870	15860	24
572	20241024	110300	155850320	15870	15870	15870	15860	22
573	20241024	110200	155501320	15870	15860	15870	15860	15
574	20241024	110100	155263410	15870	15860	15870	15860	30
575	20241024	110000	154787570	15870	15860	15880	15860	17
576	20241024	105900	154517820	15860	15860	15860	15860	1
577	20241024	105800	154501960	15860	15860	15860	15860	56
578	20241024	105700	153613800	15850	15850	15850	15850	3
579	20241024	105600	153566250	15850	15860	15870	15850	29
580	20241024	105500	153106440	15870	15870	15870	15870	29
581	20241024	105400	152646210	15890	15890	15890	15890	0
582	20241024	105300	152646210	15890	15890	15890	15890	1
583	20241024	105200	152630320	15890	15880	15890	15880	25
584	20241024	105100	152233310	15880	15880	15880	15880	14
585	20241024	105000	152010990	15890	15890	15890	15890	5
586	20241024	104900	151931540	15890	15880	15890	15880	30
587	20241024	104800	151455110	15880	15850	15880	15850	36
588	20241024	104700	150883900	15860	15860	15860	15860	7
589	20241024	104600	150772880	15850	15860	15860	15850	18
590	20241024	104500	150487560	15860	15860	15860	15860	15
591	20241024	104400	150249660	15870	15910	15910	15870	274
592	20241024	104300	145894890	15910	15920	15920	15910	9
593	20241024	104200	145751620	15930	15930	15930	15930	26
594	20241024	104100	145337440	15900	15910	15920	15900	21
595	20241024	104000	145003440	15900	15910	15910	15900	22
596	20241024	103900	144653630	15900	15910	15920	15900	15
597	20241024	103800	144415100	15890	15890	15890	15890	13
598	20241024	103700	144208530	15900	15890	15900	15890	35
599	20241024	103600	143652240	15890	15870	15900	15870	237
600	20241024	103500	139884200	15880	15870	15880	15870	42
601	20241024	103400	139217380	15880	15880	15890	15880	17
602	20241024	103300	138947350	15870	15870	15870	15870	9
603	20241024	103200	138804520	15870	15870	15870	15870	42
604	20241024	103100	138137980	15870	15870	15870	15870	23
605	20241024	103000	137772970	15870	15870	15870	15860	16
606	20241024	102900	137519060	15860	15870	15870	15860	32
607	20241024	102800	137011240	15870	15860	15870	15860	31
608	20241024	102700	136519480	15860	15860	15860	15860	27
609	20241024	102600	136091260	15860	15860	15860	15860	12
610	20241024	102500	135900940	15860	15860	15860	15860	16
611	20241024	102400	135647180	15870	15850	15870	15850	39
612	20241024	102300	135028650	15870	15860	15870	15860	36
613	20241024	102200	134457470	15870	15870	15870	15870	9
614	20241024	102100	134314640	15860	15860	15860	15860	2
615	20241024	102000	134282920	15860	15870	15870	15860	53
616	20241024	101900	133442260	15860	15860	15860	15860	0
617	20241024	101800	133442260	15860	15870	15870	15860	22
618	20241024	101700	133093260	15860	15860	15860	15860	15
619	20241024	101600	132855360	15860	15860	15860	15860	19
620	20241024	101500	132554020	15870	15860	15870	15860	24
621	20241024	101400	132173300	15860	15860	15860	15860	14
622	20241024	101300	131951260	15860	15850	15860	15850	18
623	20241024	101200	131665790	15860	15860	15860	15850	115
624	20241024	101100	129841950	15850	15850	15860	15850	333
625	20241024	101000	124563800	15850	15850	15850	15850	13
626	20241024	100900	124357750	15860	15860	15860	15860	19
627	20241024	100800	124056410	15850	15860	15860	15850	57
628	20241024	100700	123152770	15860	15850	15860	15850	23
629	20241024	100600	122788130	15860	15850	15860	15850	22
630	20241024	100500	122439340	15860	15860	15860	15860	6
631	20241024	100400	122344180	15860	15850	15860	15850	28
632	20241024	100300	121900290	15850	15860	15860	15850	68
633	20241024	100200	120822100	15850	15860	15860	15850	38
634	20241024	100100	120219730	15870	15860	15870	15860	312
635	20241024	100000	115271050	15860	15860	15860	15860	54
636	20241024	095900	114414610	15860	15880	15880	15860	281
637	20241024	095800	109953990	15880	15880	15880	15880	0
638	20241024	095700	109953990	15880	15880	15880	15880	13
639	20241024	095600	109747550	15870	15860	15880	15860	42
640	20241024	095500	109081180	15860	15860	15860	15860	1
641	20241024	095400	109065320	15850	15850	15850	15850	13
642	20241024	095300	108859270	15850	15850	15870	15840	70
643	20241024	095200	107749470	15850	15850	15850	15850	21
644	20241024	095100	107416620	15850	15850	15850	15850	0
645	20241024	095000	107416620	15850	15850	15850	15850	0
646	20241024	094900	107416620	15850	15850	15850	15850	29
647	20241024	094800	106956970	15840	15840	15840	15840	4
648	20241024	094700	106893610	15850	15860	15860	15850	70
649	20241024	094600	105783980	15880	15860	15880	15850	72
650	20241024	094500	104641320	15860	15860	15860	15860	6
651	20241024	094400	104546160	15870	15880	15880	15870	11
652	20241024	094300	104371580	15880	15840	15880	15840	103
653	20241024	094200	102737070	15840	15840	15870	15840	247
654	20241024	094100	98818750	15850	15860	15860	15850	22
655	20241024	094000	98469910	15860	15870	15870	15860	15
656	20241024	093900	98231900	15890	15890	15900	15870	31
657	20241024	093800	97739490	15870	15880	15880	15860	64
658	20241024	093700	96723360	15880	15850	15880	15840	38
659	20241024	093600	96121130	15860	15830	15860	15830	22
660	20241024	093500	95772810	15840	15840	15840	15840	14
661	20241024	093400	95551050	15860	15860	15860	15860	2
662	20241024	093300	95519330	15850	15830	15850	15830	33
663	20241024	093200	94996860	15830	15840	15840	15830	148
664	20241024	093100	92653870	15830	15830	15830	15830	0
665	20241024	093000	92653870	15830	15870	15870	15830	69
666	20241024	092900	91561030	15850	15840	15850	15840	45
667	20241024	092800	90848060	15850	15850	15850	15850	60
668	20241024	092700	89897060	15860	15860	15860	15860	8
669	20241024	092600	89770180	15850	15840	15850	15840	31
670	20241024	092500	89278870	15820	15810	15830	15810	87
671	20241024	092400	87902630	15820	15860	15860	15800	1377
672	20241024	092300	66113540	15860	15870	15980	15860	113
673	20241024	092200	64318110	15860	15860	15860	15840	216
674	20241024	092100	60892630	15840	15850	15850	15840	142
675	20241024	092000	58642320	15840	15850	15860	15840	115
676	20241024	091900	56819400	15850	15840	15850	15840	16
677	20241024	091800	56565950	15830	15850	15960	15830	914
678	20241024	091700	42082370	15850	15840	15850	15840	155
679	20241024	091600	39627160	15850	15880	15940	15840	257
680	20241024	091500	35553820	15900	15860	15900	15860	25
681	20241024	091400	35156680	15850	15850	15850	15850	0
682	20241024	091300	35156680	15850	15870	15870	15850	32
683	20241024	091200	34649350	15840	15850	15860	15840	109
684	20241024	091100	32920870	15850	15870	15870	15830	378
685	20241024	091000	26927190	15870	15880	15880	15870	92
686	20241024	090900	25466740	15890	15940	15940	15860	1383
687	20241024	090800	3501920	15950	15960	15960	15950	48
688	20241024	090700	2736240	15960	15960	15960	15960	0
689	20241024	090600	2736240	15960	15960	15960	15960	14
690	20241024	090500	2512800	15960	15950	15960	15950	3
691	20241024	090400	2464940	15960	15970	15970	15960	35
692	20241024	090300	1906150	15950	15950	15950	15950	0
693	20241024	090200	1906150	15950	15950	15950	15950	10
694	20241024	090100	1746650	16000	16000	16000	16000	56
695	20241024	090000	850650	16050	16050	16050	16050	53