KissMeData/322310/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211500	350437640	15850	15850	15850	15850	987
3	20241024	211400	350437640	15850	15850	15850	15850	0
4	20241024	211300	350437640	15850	15850	15850	15850	0
5	20241024	211200	350437640	15850	15850	15850	15850	0
6	20241024	211100	350437640	15850	15850	15850	15850	0
7	20241024	211000	350437640	15850	15850	15850	15850	0
8	20241024	210900	350437640	15850	15850	15850	15850	0
9	20241024	210800	350437640	15850	15850	15850	15850	0
10	20241024	210700	350437640	15850	15850	15850	15850	0
11	20241024	210600	350437640	15850	15850	15850	15850	0
12	20241024	210500	350437640	15850	15850	15850	15850	0
13	20241024	210400	350437640	15850	15850	15850	15850	0
14	20241024	210300	350437640	15850	15850	15850	15850	0
15	20241024	210200	350437640	15850	15850	15850	15850	0
16	20241024	210100	350437640	15850	15850	15850	15850	0
17	20241024	210000	350437640	15850	15850	15850	15850	0
18	20241024	205900	350437640	15850	15850	15850	15850	0
19	20241024	205800	350437640	15850	15850	15850	15850	0
20	20241024	205700	350437640	15850	15850	15850	15850	0
21	20241024	205600	350437640	15850	15850	15850	15850	0
22	20241024	205500	350437640	15850	15850	15850	15850	0
23	20241024	205400	350437640	15850	15850	15850	15850	0
24	20241024	205300	350437640	15850	15850	15850	15850	0
25	20241024	205200	350437640	15850	15850	15850	15850	0
26	20241024	205100	350437640	15850	15850	15850	15850	0
27	20241024	205000	350437640	15850	15850	15850	15850	0
28	20241024	204900	350437640	15850	15850	15850	15850	0
29	20241024	204800	350437640	15850	15850	15850	15850	0
30	20241024	204700	350437640	15850	15850	15850	15850	0
31	20241024	204600	350437640	15850	15850	15850	15850	0
32	20241024	204500	350437640	15850	15850	15850	15850	987
33	20241024	204400	350437640	15850	15850	15850	15850	0
34	20241024	204300	350437640	15850	15850	15850	15850	0
35	20241024	204200	350437640	15850	15850	15850	15850	0
36	20241024	204100	350437640	15850	15850	15850	15850	0
37	20241024	204000	350437640	15850	15850	15850	15850	0
38	20241024	203900	350437640	15850	15850	15850	15850	0
39	20241024	203800	350437640	15850	15850	15850	15850	0
40	20241024	203700	350437640	15850	15850	15850	15850	0
41	20241024	203600	350437640	15850	15850	15850	15850	0
42	20241024	203500	350437640	15850	15850	15850	15850	0
43	20241024	203400	350437640	15850	15850	15850	15850	0
44	20241024	203300	350437640	15850	15850	15850	15850	0
45	20241024	203200	350437640	15850	15850	15850	15850	0
46	20241024	203100	350437640	15850	15850	15850	15850	0
47	20241024	203000	350437640	15850	15850	15850	15850	0
48	20241024	202900	350437640	15850	15850	15850	15850	0
49	20241024	202800	350437640	15850	15850	15850	15850	0
50	20241024	202700	350437640	15850	15850	15850	15850	0
51	20241024	202600	350437640	15850	15850	15850	15850	0
52	20241024	202500	350437640	15850	15850	15850	15850	0
53	20241024	202400	350437640	15850	15850	15850	15850	0
54	20241024	202300	350437640	15850	15850	15850	15850	0
55	20241024	202200	350437640	15850	15850	15850	15850	0
56	20241024	202100	350437640	15850	15850	15850	15850	0
57	20241024	202000	350437640	15850	15850	15850	15850	0
58	20241024	201900	350437640	15850	15850	15850	15850	0
59	20241024	201800	350437640	15850	15850	15850	15850	0
60	20241024	201700	350437640	15850	15850	15850	15850	0
61	20241024	201600	350437640	15850	15850	15850	15850	0
62	20241024	201500	350437640	15850	15850	15850	15850	987
63	20241024	201400	350437640	15850	15850	15850	15850	0
64	20241024	201300	350437640	15850	15850	15850	15850	0
65	20241024	201200	350437640	15850	15850	15850	15850	0
66	20241024	201100	350437640	15850	15850	15850	15850	0
67	20241024	201000	350437640	15850	15850	15850	15850	0
68	20241024	200900	350437640	15850	15850	15850	15850	0
69	20241024	200800	350437640	15850	15850	15850	15850	0
70	20241024	200700	350437640	15850	15850	15850	15850	0
71	20241024	200600	350437640	15850	15850	15850	15850	0
72	20241024	200500	350437640	15850	15850	15850	15850	0
73	20241024	200400	350437640	15850	15850	15850	15850	0
74	20241024	200300	350437640	15850	15850	15850	15850	0
75	20241024	200200	350437640	15850	15850	15850	15850	0
76	20241024	200100	350437640	15850	15850	15850	15850	0
77	20241024	200000	350437640	15850	15850	15850	15850	0
78	20241024	195900	350437640	15850	15850	15850	15850	0
79	20241024	195800	350437640	15850	15850	15850	15850	0
80	20241024	195700	350437640	15850	15850	15850	15850	0
81	20241024	195600	350437640	15850	15850	15850	15850	0
82	20241024	195500	350437640	15850	15850	15850	15850	0
83	20241024	195400	350437640	15850	15850	15850	15850	0
84	20241024	195300	350437640	15850	15850	15850	15850	0
85	20241024	195200	350437640	15850	15850	15850	15850	0
86	20241024	195100	350437640	15850	15850	15850	15850	0
87	20241024	195000	350437640	15850	15850	15850	15850	0
88	20241024	194900	350437640	15850	15850	15850	15850	0
89	20241024	194800	350437640	15850	15850	15850	15850	0
90	20241024	194700	350437640	15850	15850	15850	15850	0
91	20241024	194600	350437640	15850	15850	15850	15850	0
92	20241024	194500	350437640	15850	15850	15850	15850	987
93	20241024	194400	350437640	15850	15850	15850	15850	0
94	20241024	194300	350437640	15850	15850	15850	15850	0
95	20241024	194200	350437640	15850	15850	15850	15850	0
96	20241024	194100	350437640	15850	15850	15850	15850	0
97	20241024	194000	350437640	15850	15850	15850	15850	0
98	20241024	193900	350437640	15850	15850	15850	15850	0
99	20241024	193800	350437640	15850	15850	15850	15850	0
100	20241024	193700	350437640	15850	15850	15850	15850	0
101	20241024	193600	350437640	15850	15850	15850	15850	0
102	20241024	193500	350437640	15850	15850	15850	15850	0
103	20241024	193400	350437640	15850	15850	15850	15850	0
104	20241024	193300	350437640	15850	15850	15850	15850	0
105	20241024	193200	350437640	15850	15850	15850	15850	0
106	20241024	193100	350437640	15850	15850	15850	15850	0
107	20241024	193000	350437640	15850	15850	15850	15850	0
108	20241024	192900	350437640	15850	15850	15850	15850	0
109	20241024	192800	350437640	15850	15850	15850	15850	0
110	20241024	192700	350437640	15850	15850	15850	15850	0
111	20241024	192600	350437640	15850	15850	15850	15850	0
112	20241024	192500	350437640	15850	15850	15850	15850	0
113	20241024	192400	350437640	15850	15850	15850	15850	0
114	20241024	192300	350437640	15850	15850	15850	15850	0
115	20241024	192200	350437640	15850	15850	15850	15850	0
116	20241024	192100	350437640	15850	15850	15850	15850	0
117	20241024	192000	350437640	15850	15850	15850	15850	0
118	20241024	191900	350437640	15850	15850	15850	15850	0
119	20241024	191800	350437640	15850	15850	15850	15850	0
120	20241024	191700	350437640	15850	15850	15850	15850	0
121	20241024	191600	350437640	15850	15850	15850	15850	0
122	20241024	191500	350437640	15850	15850	15850	15850	987
123	20241024	191400	350437640	15850	15850	15850	15850	0
124	20241024	191300	350437640	15850	15850	15850	15850	0
125	20241024	191200	350437640	15850	15850	15850	15850	0
126	20241024	191100	350437640	15850	15850	15850	15850	0
127	20241024	191000	350437640	15850	15850	15850	15850	0
128	20241024	190900	350437640	15850	15850	15850	15850	0
129	20241024	190800	350437640	15850	15850	15850	15850	0
130	20241024	190700	350437640	15850	15850	15850	15850	0
131	20241024	190600	350437640	15850	15850	15850	15850	0
132	20241024	190500	350437640	15850	15850	15850	15850	0
133	20241024	190400	350437640	15850	15850	15850	15850	0
134	20241024	190300	350437640	15850	15850	15850	15850	0
135	20241024	190200	350437640	15850	15850	15850	15850	0
136	20241024	190100	350437640	15850	15850	15850	15850	0
137	20241024	190000	350437640	15850	15850	15850	15850	0
138	20241024	185900	350437640	15850	15850	15850	15850	0
139	20241024	185800	350437640	15850	15850	15850	15850	0
140	20241024	185700	350437640	15850	15850	15850	15850	0
141	20241024	185600	350437640	15850	15850	15850	15850	0
142	20241024	185500	350437640	15850	15850	15850	15850	0
143	20241024	185400	350437640	15850	15850	15850	15850	0
144	20241024	185300	350437640	15850	15850	15850	15850	0
145	20241024	185200	350437640	15850	15850	15850	15850	0
146	20241024	185100	350437640	15850	15850	15850	15850	0
147	20241024	185000	350437640	15850	15850	15850	15850	0
148	20241024	184900	350437640	15850	15850	15850	15850	0
149	20241024	184800	350437640	15850	15850	15850	15850	0
150	20241024	184700	350437640	15850	15850	15850	15850	0
151	20241024	184600	350437640	15850	15850	15850	15850	0
152	20241024	184500	350437640	15850	15850	15850	15850	987
153	20241024	184400	350437640	15850	15850	15850	15850	0
154	20241024	184300	350437640	15850	15850	15850	15850	0
155	20241024	184200	350437640	15850	15850	15850	15850	0
156	20241024	184100	350437640	15850	15850	15850	15850	0
157	20241024	184000	350437640	15850	15850	15850	15850	0
158	20241024	183900	350437640	15850	15850	15850	15850	0
159	20241024	183800	350437640	15850	15850	15850	15850	0
160	20241024	183700	350437640	15850	15850	15850	15850	0
161	20241024	183600	350437640	15850	15850	15850	15850	0
162	20241024	183500	350437640	15850	15850	15850	15850	0
163	20241024	183400	350437640	15850	15850	15850	15850	0
164	20241024	183300	350437640	15850	15850	15850	15850	0
165	20241024	183200	350437640	15850	15850	15850	15850	0
166	20241024	183100	350437640	15850	15850	15850	15850	0
167	20241024	183000	350437640	15850	15850	15850	15850	0
168	20241024	182900	350437640	15850	15850	15850	15850	0
169	20241024	182800	350437640	15850	15850	15850	15850	0
170	20241024	182700	350437640	15850	15850	15850	15850	0
171	20241024	182600	350437640	15850	15850	15850	15850	0
172	20241024	182500	350437640	15850	15850	15850	15850	0
173	20241024	182400	350437640	15850	15850	15850	15850	0
174	20241024	182300	350437640	15850	15850	15850	15850	0
175	20241024	182200	350437640	15850	15850	15850	15850	0
176	20241024	182100	350437640	15850	15850	15850	15850	0
177	20241024	182000	350437640	15850	15850	15850	15850	0
178	20241024	181900	350437640	15850	15850	15850	15850	0
179	20241024	181800	350437640	15850	15850	15850	15850	0
180	20241024	181700	350437640	15850	15850	15850	15850	0
181	20241024	181600	350437640	15850	15850	15850	15850	0
182	20241024	181500	350437640	15850	15850	15850	15850	987
183	20241024	181400	350437640	15850	15850	15850	15850	0
184	20241024	181300	350437640	15850	15850	15850	15850	0
185	20241024	181200	350437640	15850	15850	15850	15850	0
186	20241024	181100	350437640	15850	15850	15850	15850	0
187	20241024	181000	350437640	15850	15850	15850	15850	0
188	20241024	180900	350437640	15850	15850	15850	15850	0
189	20241024	180800	350437640	15850	15850	15850	15850	0
190	20241024	180700	350437640	15850	15850	15850	15850	0
191	20241024	180600	350437640	15850	15850	15850	15850	0
192	20241024	180500	350437640	15850	15850	15850	15850	0
193	20241024	180400	350437640	15850	15850	15850	15850	0
194	20241024	180300	350437640	15850	15850	15850	15850	0
195	20241024	180200	350437640	15850	15850	15850	15850	0
196	20241024	180100	350437640	15850	15850	15850	15850	0
197	20241024	180000	350437640	15850	15850	15850	15850	0
198	20241024	175900	350437640	15850	15850	15850	15850	0
199	20241024	175800	350437640	15850	15850	15850	15850	0
200	20241024	175700	350437640	15850	15850	15850	15850	0
201	20241024	175600	350437640	15850	15850	15850	15850	0
202	20241024	175500	350437640	15850	15850	15850	15850	0
203	20241024	175400	350437640	15850	15850	15850	15850	0
204	20241024	175300	350437640	15850	15850	15850	15850	0
205	20241024	175200	350437640	15850	15850	15850	15850	0
206	20241024	175100	350437640	15850	15850	15850	15850	0
207	20241024	175000	350437640	15850	15850	15850	15850	0
208	20241024	174900	350437640	15850	15850	15850	15850	0
209	20241024	174800	350437640	15850	15850	15850	15850	0
210	20241024	174700	350437640	15850	15850	15850	15850	0
211	20241024	174600	350437640	15850	15850	15850	15850	0
212	20241024	174500	350437640	15850	15850	15850	15850	987
213	20241024	174400	350437640	15850	15850	15850	15850	0
214	20241024	174300	350437640	15850	15850	15850	15850	0
215	20241024	174200	350437640	15850	15850	15850	15850	0
216	20241024	174100	350437640	15850	15850	15850	15850	0
217	20241024	174000	350437640	15850	15850	15850	15850	0
218	20241024	173900	350437640	15850	15850	15850	15850	0
219	20241024	173800	350437640	15850	15850	15850	15850	0
220	20241024	173700	350437640	15850	15850	15850	15850	0
221	20241024	173600	350437640	15850	15850	15850	15850	0
222	20241024	173500	350437640	15850	15850	15850	15850	0
223	20241024	173400	350437640	15850	15850	15850	15850	0
224	20241024	173300	350437640	15850	15850	15850	15850	0
225	20241024	173200	350437640	15850	15850	15850	15850	0
226	20241024	173100	350437640	15850	15850	15850	15850	0
227	20241024	173000	350437640	15850	15850	15850	15850	0
228	20241024	172900	350437640	15850	15850	15850	15850	0
229	20241024	172800	350437640	15850	15850	15850	15850	0
230	20241024	172700	350437640	15850	15850	15850	15850	0
231	20241024	172600	350437640	15850	15850	15850	15850	0
232	20241024	172500	350437640	15850	15850	15850	15850	0
233	20241024	172400	350437640	15850	15850	15850	15850	0
234	20241024	172300	350437640	15850	15850	15850	15850	0
235	20241024	172200	350437640	15850	15850	15850	15850	0
236	20241024	172100	350437640	15850	15850	15850	15850	0
237	20241024	172000	350437640	15850	15850	15850	15850	0
238	20241024	171900	350437640	15850	15850	15850	15850	0
239	20241024	171800	350437640	15850	15850	15850	15850	0
240	20241024	171700	350437640	15850	15850	15850	15850	0
241	20241024	171600	350437640	15850	15850	15850	15850	0
242	20241024	171500	350437640	15850	15850	15850	15850	987
243	20241024	171400	350437640	15850	15850	15850	15850	0
244	20241024	171300	350437640	15850	15850	15850	15850	0
245	20241024	171200	350437640	15850	15850	15850	15850	0
246	20241024	171100	350437640	15850	15850	15850	15850	0
247	20241024	171000	350437640	15850	15850	15850	15850	0
248	20241024	170900	350437640	15850	15850	15850	15850	0
249	20241024	170800	350437640	15850	15850	15850	15850	0
250	20241024	170700	350437640	15850	15850	15850	15850	0
251	20241024	170600	350437640	15850	15850	15850	15850	0
252	20241024	170500	350437640	15850	15850	15850	15850	0
253	20241024	170400	350437640	15850	15850	15850	15850	0
254	20241024	170300	350437640	15850	15850	15850	15850	0
255	20241024	170200	350437640	15850	15850	15850	15850	0
256	20241024	170100	350437640	15850	15850	15850	15850	0
257	20241024	170000	350437640	15850	15850	15850	15850	0
258	20241024	165900	350437640	15850	15850	15850	15850	0
259	20241024	165800	350437640	15850	15850	15850	15850	0
260	20241024	165700	350437640	15850	15850	15850	15850	0
261	20241024	165600	350437640	15850	15850	15850	15850	0
262	20241024	165500	350437640	15850	15850	15850	15850	0
263	20241024	165400	350437640	15850	15850	15850	15850	0
264	20241024	165300	350437640	15850	15850	15850	15850	0
265	20241024	165200	350437640	15850	15850	15850	15850	0
266	20241024	165100	350437640	15850	15850	15850	15850	0
267	20241024	165000	350437640	15850	15850	15850	15850	0
268	20241024	164900	350437640	15850	15850	15850	15850	0
269	20241024	164800	350437640	15850	15850	15850	15850	0
270	20241024	164700	350437640	15850	15850	15850	15850	0
271	20241024	164600	350437640	15850	15850	15850	15850	0
272	20241024	164500	350437640	15850	15850	15850	15850	987
273	20241024	164400	350437640	15850	15850	15850	15850	0
274	20241024	164300	350437640	15850	15850	15850	15850	0
275	20241024	164200	350437640	15850	15850	15850	15850	0
276	20241024	164100	350437640	15850	15850	15850	15850	0
277	20241024	164000	350437640	15850	15850	15850	15850	0
278	20241024	163900	350437640	15850	15850	15850	15850	0
279	20241024	163800	350437640	15850	15850	15850	15850	0
280	20241024	163700	350437640	15850	15850	15850	15850	0
281	20241024	163600	350437640	15850	15850	15850	15850	0
282	20241024	163500	350437640	15850	15850	15850	15850	0
283	20241024	163400	350437640	15850	15850	15850	15850	0
284	20241024	163300	350437640	15850	15850	15850	15850	0
285	20241024	163200	350437640	15850	15850	15850	15850	0
286	20241024	163100	350437640	15850	15850	15850	15850	0
287	20241024	163000	350437640	15850	15850	15850	15850	0
288	20241024	162900	350437640	15850	15850	15850	15850	0
289	20241024	162800	350437640	15850	15850	15850	15850	0
290	20241024	162700	350437640	15850	15850	15850	15850	0
291	20241024	162600	350437640	15850	15850	15850	15850	0
292	20241024	162500	350437640	15850	15850	15850	15850	0
293	20241024	162400	350437640	15850	15850	15850	15850	0
294	20241024	162300	350437640	15850	15850	15850	15850	0
295	20241024	162200	350437640	15850	15850	15850	15850	0
296	20241024	162100	350437640	15850	15850	15850	15850	0
297	20241024	162000	350437640	15850	15850	15850	15850	0
298	20241024	161900	350437640	15850	15850	15850	15850	0
299	20241024	161800	350437640	15850	15850	15850	15850	0
300	20241024	161700	350437640	15850	15850	15850	15850	0
301	20241024	161600	350437640	15850	15850	15850	15850	0
302	20241024	161500	350437640	15850	15850	15850	15850	987
303	20241024	161400	350437640	15850	15850	15850	15850	0
304	20241024	161300	350437640	15850	15850	15850	15850	0
305	20241024	161200	350437640	15850	15850	15850	15850	0
306	20241024	161100	350437640	15850	15850	15850	15850	0
307	20241024	161000	350437640	15850	15850	15850	15850	0
308	20241024	160900	350437640	15850	15850	15850	15850	0
309	20241024	160800	350437640	15850	15850	15850	15850	0
310	20241024	160700	350437640	15850	15850	15850	15850	0
311	20241024	160600	350437640	15850	15850	15850	15850	0
312	20241024	160500	350437640	15850	15850	15850	15850	0
313	20241024	160400	350437640	15850	15850	15850	15850	0
314	20241024	160300	350437640	15850	15850	15850	15850	0
315	20241024	160200	350437640	15850	15850	15850	15850	0
316	20241024	160100	350437640	15850	15850	15850	15850	0
317	20241024	160000	350437640	15850	15850	15850	15850	0
318	20241024	155900	350437640	15850	15850	15850	15850	0
319	20241024	155800	350437640	15850	15850	15850	15850	0
320	20241024	155700	350437640	15850	15850	15850	15850	0
321	20241024	155600	350437640	15850	15850	15850	15850	0
322	20241024	155500	350437640	15850	15850	15850	15850	0
323	20241024	155400	350437640	15850	15850	15850	15850	0
324	20241024	155300	350437640	15850	15850	15850	15850	0
325	20241024	155200	350437640	15850	15850	15850	15850	0
326	20241024	155100	350437640	15850	15850	15850	15850	0
327	20241024	155000	350437640	15850	15850	15850	15850	0
328	20241024	154900	350437640	15850	15850	15850	15850	0
329	20241024	154800	350437640	15850	15850	15850	15850	0
330	20241024	154700	350437640	15850	15850	15850	15850	0
331	20241024	154600	350437640	15850	15850	15850	15850	0
332	20241024	154500	350437640	15850	15850	15850	15850	987
333	20241024	154400	350437640	15850	15850	15850	15850	0
334	20241024	154300	350437640	15850	15850	15850	15850	0
335	20241024	154200	350437640	15850	15850	15850	15850	0
336	20241024	154100	350437640	15850	15850	15850	15850	0
337	20241024	154000	350437640	15850	15850	15850	15850	0
338	20241024	153900	350437640	15850	15850	15850	15850	0
339	20241024	153800	350437640	15850	15850	15850	15850	0
340	20241024	153700	350437640	15850	15850	15850	15850	0
341	20241024	153600	350437640	15850	15850	15850	15850	0
342	20241024	153500	350437640	15850	15850	15850	15850	0
343	20241024	153400	350437640	15850	15850	15850	15850	0
344	20241024	153300	350437640	15850	15850	15850	15850	0
345	20241024	153200	350437640	15850	15850	15850	15850	0
346	20241024	153100	350437640	15850	15850	15850	15850	0
347	20241024	153000	350437640	15850	15850	15850	15850	987
348	20241024	152900	334793690	15850	15850	15850	15850	0
349	20241024	152800	334793690	15850	15850	15850	15850	0
350	20241024	152700	334793690	15850	15850	15850	15850	0
351	20241024	152600	334793690	15850	15850	15850	15850	0
352	20241024	152500	334793690	15850	15850	15850	15850	0
353	20241024	152400	334793690	15850	15850	15850	15850	0
354	20241024	152300	334793690	15850	15850	15850	15850	0
355	20241024	152200	334793690	15850	15850	15850	15850	0
356	20241024	152100	334793690	15850	15850	15850	15850	0
357	20241024	152000	334793690	15850	15850	15850	15850	0
358	20241024	151900	334793690	15850	15850	15850	15850	14
359	20241024	151800	334571790	15850	15850	15850	15850	100
360	20241024	151700	332986790	15850	15840	15850	15840	20
361	20241024	151600	332669890	15850	15850	15850	15850	32
362	20241024	151500	332162690	15850	15860	15860	15850	116
363	20241024	151400	330324020	15860	15890	15890	15860	115
364	20241024	151300	328500090	15890	15890	15890	15890	121
365	20241024	151200	326577400	15900	15900	15900	15900	0
366	20241024	151100	326577400	15900	15890	15900	15890	15
367	20241024	151000	326338950	15940	15940	15940	15940	0
368	20241024	150900	326338950	15940	15940	15940	15940	23
369	20241024	150800	325972330	15940	15940	15940	15940	1
370	20241024	150700	325956390	15940	15940	15940	15940	0
371	20241024	150600	325956390	15940	15940	15940	15940	4
372	20241024	150500	325892630	15940	15940	15940	15940	0
373	20241024	150400	325892630	15940	15840	15940	15840	7
374	20241024	150300	325781650	15940	15840	15940	15840	36
375	20241024	150200	325211310	15830	15850	15850	15830	36
376	20241024	150100	324640990	15890	15890	15890	15890	1
377	20241024	150000	324625100	15940	15940	15940	15940	0
378	20241024	145900	324625100	15940	15850	15940	15850	24
379	20241024	145800	324243800	15850	15850	15850	15850	0
380	20241024	145700	324243800	15850	15850	15850	15850	0
381	20241024	145600	324243800	15850	15850	15850	15850	0
382	20241024	145500	324243800	15850	15850	15850	15850	1
383	20241024	145400	324227950	15850	15850	15850	15850	2
384	20241024	145300	324196250	15960	15960	15960	15960	1
385	20241024	145200	324180290	15850	15850	15850	15850	1
386	20241024	145100	324164440	15960	15860	15960	15860	31
387	20241024	145000	323672140	15980	15980	15980	15980	0
388	20241024	144900	323672140	15980	15980	15980	15980	1
389	20241024	144800	323656160	15990	15990	15990	15990	1
390	20241024	144700	323640170	15950	15860	15950	15860	3
391	20241024	144600	323592460	15830	15830	15830	15830	47
392	20241024	144500	322848450	15830	15740	15830	15740	54
393	20241024	144400	321998400	15740	15740	15740	15740	52
394	20241024	144300	321179920	15740	15720	15740	15720	192
395	20241024	144200	318158980	15730	15730	15730	15730	58
396	20241024	144100	317246640	15730	15730	15730	15730	72
397	20241024	144000	316114080	15740	15730	15740	15730	239
398	20241024	143900	312353560	15740	15740	15740	15740	70
399	20241024	143800	311251760	15750	15750	15750	15750	29
400	20241024	143700	310795010	15760	15760	15760	15760	17
401	20241024	143600	310527090	15790	15740	15790	15740	207
402	20241024	143500	307268300	15740	15750	15750	15740	86
403	20241024	143400	305914170	15790	15790	15790	15790	0
404	20241024	143300	305914170	15790	15790	15790	15790	0
405	20241024	143200	305914170	15790	15750	15790	15750	16
406	20241024	143100	305662130	15750	15750	15750	15740	160
407	20241024	143000	303142660	15750	15750	15750	15750	65
408	20241024	142900	302118910	15750	15760	15760	15750	261
409	20241024	142800	298006090	15760	15770	15770	15750	61
410	20241024	142700	297045200	15770	15760	15770	15750	456
411	20241024	142600	289862040	15770	15800	15800	15760	973
412	20241024	142500	274497460	15810	15830	15840	15810	392
413	20241024	142400	268294620	15840	15850	15850	15840	587
414	20241024	142300	258994570	15850	15850	15850	15850	123
415	20241024	142200	257045020	15860	15870	15870	15860	666
416	20241024	142100	246482250	15860	15860	15860	15860	339
417	20241024	142000	241105710	15860	15880	15910	15860	558
418	20241024	141900	232251030	15910	15910	15910	15910	1
419	20241024	141800	232235120	15890	15900	15900	15890	501
420	20241024	141700	224270540	15910	15940	15940	15910	349
421	20241024	141600	218714730	15950	15950	15950	15950	3
422	20241024	141500	218666880	15950	15950	15950	15950	0
423	20241024	141400	218666880	15950	15950	15950	15950	0
424	20241024	141300	218666880	15950	15950	15950	15950	0
425	20241024	141200	218666880	15950	15950	15950	15950	0
426	20241024	141100	218666880	15950	16050	16050	15950	9
427	20241024	141000	218523030	15990	15990	15990	15990	3
428	20241024	140900	218475060	16000	16000	16000	16000	0
429	20241024	140800	218475060	16000	15940	16000	15940	3
430	20241024	140700	218427180	16000	16000	16000	16000	0
431	20241024	140600	218427180	16000	16000	16000	16000	0
432	20241024	140500	218427180	16000	16000	16000	16000	0
433	20241024	140400	218427180	16000	16000	16000	16000	1
434	20241024	140300	218411180	15930	15930	15930	15930	1
435	20241024	140200	218395250	16000	16000	16000	16000	1
436	20241024	140100	218379250	15930	15930	15930	15930	2
437	20241024	140000	218347390	16000	16000	16000	16000	50
438	20241024	135900	217547390	16000	16000	16000	16000	0
439	20241024	135800	217547390	16000	16000	16000	16000	0
440	20241024	135700	217547390	16000	16000	16000	16000	0
441	20241024	135600	217547390	16000	16000	16000	16000	0
442	20241024	135500	217547390	16000	15930	16000	15930	228
443	20241024	135400	213915280	15990	15990	15990	15990	0
444	20241024	135300	213915280	15990	15990	15990	15990	0
445	20241024	135200	213915280	15990	15990	15990	15990	0
446	20241024	135100	213915280	15990	15990	15990	15990	2
447	20241024	135000	213883300	16000	16000	16000	16000	0
448	20241024	134900	213883300	16000	16000	16000	16000	0
449	20241024	134800	213883300	16000	16000	16000	16000	0
450	20241024	134700	213883300	16000	16000	16000	16000	0
451	20241024	134600	213883300	16000	16000	16000	16000	0
452	20241024	134500	213883300	16000	16000	16000	16000	0
453	20241024	134400	213883300	16000	16000	16000	16000	0
454	20241024	134300	213883300	16000	16000	16000	16000	0
455	20241024	134200	213883300	16000	16000	16000	16000	0
456	20241024	134100	213883300	16000	16000	16000	16000	0
457	20241024	134000	213883300	16000	16000	16000	16000	0
458	20241024	133900	213883300	16000	16000	16000	16000	0
459	20241024	133800	213883300	16000	16000	16000	15920	3
460	20241024	133700	213835380	15920	15920	15920	15920	0
461	20241024	133600	213835380	15920	15940	15940	15920	30
462	20241024	133500	213357580	15940	15940	15940	15940	0
463	20241024	133400	213357580	15940	15960	15960	15940	202
464	20241024	133300	210135630	15960	15960	15960	15960	0
465	20241024	133200	210135630	15960	15960	15960	15960	0
466	20241024	133100	210135630	15960	15980	15980	15960	134
467	20241024	133000	207995150	16000	16000	16000	16000	0
468	20241024	132900	207995150	16000	16000	16000	16000	0
469	20241024	132800	207995150	16000	16000	16000	16000	0
470	20241024	132700	207995150	16000	16000	16000	16000	0
471	20241024	132600	207995150	16000	16000	16000	16000	0
472	20241024	132500	207995150	16000	16000	16000	16000	0
473	20241024	132400	207995150	16000	16000	16000	16000	223
474	20241024	132300	204427150	16000	16000	16000	16000	0
475	20241024	132200	204427150	16000	16000	16000	16000	0
476	20241024	132100	204427150	16000	16000	16000	16000	0
477	20241024	132000	204427150	16000	16000	16000	16000	0
478	20241024	131900	204427150	16000	16000	16000	16000	0
479	20241024	131800	204427150	16000	16000	16000	16000	0
480	20241024	131700	204427150	16000	16000	16000	16000	0
481	20241024	131600	204427150	16000	16000	16000	16000	19
482	20241024	131500	204123150	16000	16000	16000	16000	0
483	20241024	131400	204123150	16000	16000	16000	16000	1
484	20241024	131300	204107150	16000	16000	16000	16000	0
485	20241024	131200	204107150	16000	16000	16000	16000	0
486	20241024	131100	204107150	16000	16000	16000	16000	0
487	20241024	131000	204107150	16000	16000	16000	16000	0
488	20241024	130900	204107150	16000	16000	16000	16000	0
489	20241024	130800	204107150	16000	16000	16000	16000	0
490	20241024	130700	204107150	16000	16000	16000	16000	0
491	20241024	130600	204107150	16000	16000	16000	16000	0
492	20241024	130500	204107150	16000	16000	16000	16000	1
493	20241024	130400	204091150	16000	16000	16000	16000	0
494	20241024	130300	204091150	16000	16000	16000	16000	0
495	20241024	130200	204091150	16000	16000	16000	16000	0
496	20241024	130100	204091150	16000	16000	16000	16000	0
497	20241024	130000	204091150	16000	16000	16000	16000	0
498	20241024	125900	204091150	16000	16000	16000	16000	0
499	20241024	125800	204091150	16000	16000	16000	16000	0
500	20241024	125700	204091150	16000	16000	16000	16000	0
501	20241024	125600	204091150	16000	16000	16000	16000	0
502	20241024	125500	204091150	16000	16000	16000	16000	2
503	20241024	125400	204059150	16010	16010	16010	16010	1
504	20241024	125300	204043140	16010	16010	16010	16010	10
505	20241024	125200	203883040	15980	15980	15980	15980	0
506	20241024	125100	203883040	15980	15980	15980	15980	0
507	20241024	125000	203883040	15980	15990	15990	15980	60
508	20241024	124900	202924140	16010	16010	16010	16010	0
509	20241024	124800	202924140	16010	16010	16010	16010	0
510	20241024	124700	202924140	16010	16000	16010	16000	21
511	20241024	124600	202587990	16010	16010	16010	16010	0
512	20241024	124500	202587990	16010	16010	16010	16010	0
513	20241024	124400	202587990	16010	16010	16010	16010	22
514	20241024	124300	202235770	16010	16010	16010	16010	0
515	20241024	124200	202235770	16010	16010	16010	16010	1
516	20241024	124100	202219760	15980	16010	16010	15980	50
517	20241024	124000	201420180	16060	16060	16060	16060	0
518	20241024	123900	201420180	16060	16060	16060	16060	0
519	20241024	123800	201420180	16060	16060	16060	16060	0
520	20241024	123700	201420180	16060	16020	16060	16000	301
521	20241024	123600	196603050	16060	16020	16060	16020	3
522	20241024	123500	196554950	16030	16030	16030	16030	0
523	20241024	123400	196554950	16030	16060	16060	16030	192
524	20241024	123300	193472900	16100	16100	16100	16100	0
525	20241024	123200	193472900	16100	16100	16100	16100	3
526	20241024	123100	193424600	16100	16100	16100	16100	0
527	20241024	123000	193424600	16100	16100	16100	16100	0
528	20241024	122900	193424600	16100	16100	16100	16100	0
529	20241024	122800	193424600	16100	16100	16100	16100	1
530	20241024	122700	193408500	16060	16060	16060	16060	37
531	20241024	122600	192814280	16100	16100	16100	16100	0
532	20241024	122500	192814280	16100	16100	16100	16100	0
533	20241024	122400	192814280	16100	16100	16100	16100	1
534	20241024	122300	192798180	16080	16080	16080	16080	0
535	20241024	122200	192798180	16080	16080	16080	16080	38
536	20241024	122100	192187140	16100	16100	16100	16100	0
537	20241024	122000	192187140	16100	16100	16100	16100	0
538	20241024	121900	192187140	16100	16100	16100	16100	0
539	20241024	121800	192187140	16100	16100	16100	16100	0
540	20241024	121700	192187140	16100	16100	16100	16100	0
541	20241024	121600	192187140	16100	16100	16100	16100	0
542	20241024	121500	192187140	16100	16100	16100	16100	0
543	20241024	121400	192187140	16100	16100	16100	16100	0
544	20241024	121300	192187140	16100	16100	16100	16100	5
545	20241024	121200	192106640	16140	16140	16140	16140	0
546	20241024	121100	192106640	16140	16140	16140	16140	0
547	20241024	121000	192106640	16140	16140	16140	16140	0
548	20241024	120900	192106640	16140	16140	16140	16140	0
549	20241024	120800	192106640	16140	16140	16140	16140	0
550	20241024	120700	192106640	16140	16140	16140	16140	0
551	20241024	120600	192106640	16140	16140	16140	16140	0
552	20241024	120500	192106640	16140	16140	16140	16140	0
553	20241024	120400	192106640	16140	16140	16140	16140	0
554	20241024	120300	192106640	16140	16140	16140	16140	0
555	20241024	120200	192106640	16140	16140	16140	16140	0
556	20241024	120100	192106640	16140	16140	16140	16140	0
557	20241024	120000	192106640	16140	16140	16140	16140	0
558	20241024	115900	192106640	16140	16140	16140	16140	3
559	20241024	115800	192058220	16140	16140	16140	16140	0
560	20241024	115700	192058220	16140	16140	16140	16140	0
561	20241024	115600	192058220	16140	16140	16140	16140	0
562	20241024	115500	192058220	16140	16140	16140	16140	1
563	20241024	115400	192042080	16050	16050	16050	16050	0
564	20241024	115300	192042080	16050	16050	16050	16050	0
565	20241024	115200	192042080	16050	16050	16050	16050	0
566	20241024	115100	192042080	16050	16050	16050	16050	0
567	20241024	115000	192042080	16050	16050	16050	16050	0
568	20241024	114900	192042080	16050	16050	16050	16050	0
569	20241024	114800	192042080	16050	16140	16140	16050	21
570	20241024	114700	191704940	16050	16050	16050	16050	0
571	20241024	114600	191704940	16050	16050	16050	16050	0
572	20241024	114500	191704940	16050	16050	16050	16050	0
573	20241024	114400	191704940	16050	16050	16050	16050	0
574	20241024	114300	191704940	16050	16050	16050	16050	1
575	20241024	114200	191688890	16120	16120	16120	16120	5
576	20241024	114100	191608290	16120	16120	16120	16120	100
577	20241024	114000	189996290	16140	16140	16140	16140	0
578	20241024	113900	189996290	16140	16140	16140	16140	0
579	20241024	113800	189996290	16140	16140	16140	16140	0
580	20241024	113700	189996290	16140	16140	16140	16140	0
581	20241024	113600	189996290	16140	16140	16140	16140	0
582	20241024	113500	189996290	16140	16140	16140	16140	0
583	20241024	113400	189996290	16140	16140	16140	16140	0
584	20241024	113300	189996290	16140	16140	16140	16140	0
585	20241024	113200	189996290	16140	16140	16140	16140	0
586	20241024	113100	189996290	16140	16140	16140	16140	0
587	20241024	113000	189996290	16140	16140	16140	16140	0
588	20241024	112900	189996290	16140	16060	16140	16060	71
589	20241024	112800	188855950	16150	16150	16150	16150	0
590	20241024	112700	188855950	16150	16150	16150	16150	0
591	20241024	112600	188855950	16150	16150	16150	16150	0
592	20241024	112500	188855950	16150	16150	16150	16150	0
593	20241024	112400	188855950	16150	16150	16150	16150	0
594	20241024	112300	188855950	16150	16150	16150	16150	1
595	20241024	112200	188839800	16100	16100	16100	16100	1
596	20241024	112100	188823700	16050	16050	16050	16050	4
597	20241024	112000	188759500	16150	16150	16150	16150	0
598	20241024	111900	188759500	16150	16150	16150	16150	0
599	20241024	111800	188759500	16150	16150	16150	16150	0
600	20241024	111700	188759500	16150	16150	16150	16150	6
601	20241024	111600	188662600	16150	16150	16150	16150	0
602	20241024	111500	188662600	16150	16150	16150	16150	0
603	20241024	111400	188662600	16150	16100	16150	16100	2
604	20241024	111300	188630350	16140	16140	16140	16140	0
605	20241024	111200	188630350	16140	16140	16140	16140	21
606	20241024	111100	188291410	16140	16140	16140	16140	20
607	20241024	111000	187968610	16140	16140	16140	16140	0
608	20241024	110900	187968610	16140	16140	16140	16140	0
609	20241024	110800	187968610	16140	16140	16140	16140	0
610	20241024	110700	187968610	16140	16140	16140	16140	0
611	20241024	110600	187968610	16140	16070	16140	16060	44
612	20241024	110500	187261490	16140	16140	16140	16140	0
613	20241024	110400	187261490	16140	16140	16140	16140	0
614	20241024	110300	187261490	16140	16140	16140	16140	0
615	20241024	110200	187261490	16140	16140	16140	16140	0
616	20241024	110100	187261490	16140	16140	16140	16140	0
617	20241024	110000	187261490	16140	16140	16140	16140	2
618	20241024	105900	187229210	16150	16150	16150	16150	0
619	20241024	105800	187229210	16150	16150	16150	16150	0
620	20241024	105700	187229210	16150	16150	16150	16150	0
621	20241024	105600	187229210	16150	16150	16150	16150	0
622	20241024	105500	187229210	16150	16100	16150	16100	3
623	20241024	105400	187180820	16150	16150	16150	16150	0
624	20241024	105300	187180820	16150	16150	16150	16150	0
625	20241024	105200	187180820	16150	16150	16150	16150	0
626	20241024	105100	187180820	16150	16110	16150	16110	10
627	20241024	105000	187019680	16110	16120	16120	16110	136
628	20241024	104900	184828670	16160	16160	16160	16160	0
629	20241024	104800	184828670	16160	16160	16160	16160	0
630	20241024	104700	184828670	16160	16110	16160	16110	13
631	20241024	104600	184619110	16110	16070	16110	16070	2
632	20241024	104500	184586930	16070	16070	16070	16070	1
633	20241024	104400	184570860	16160	16160	16160	16160	0
634	20241024	104300	184570860	16160	16160	16160	16160	51
635	20241024	104200	183746700	16100	16100	16100	16100	1
636	20241024	104100	183730600	16050	16050	16050	16050	30
637	20241024	104000	183249100	16050	16050	16050	16050	0
638	20241024	103900	183249100	16050	15990	16050	15990	866
639	20241024	103800	169372440	15990	15990	15990	15990	0
640	20241024	103700	169372440	15990	15990	15990	15990	0
641	20241024	103600	169372440	15990	15990	15990	15990	1
642	20241024	103500	169356450	15950	15950	15950	15950	3
643	20241024	103400	169308600	15870	15900	15900	15870	484
644	20241024	103300	161621890	15900	15900	15900	15900	0
645	20241024	103200	161621890	15900	15930	15930	15900	63
646	20241024	103100	160618860	16000	16000	16000	16000	1
647	20241024	103000	160602860	15930	15930	15930	15930	0
648	20241024	102900	160602860	15930	15930	15930	15930	0
649	20241024	102800	160602860	15930	15930	15930	15930	1
650	20241024	102700	160586930	15930	15930	15930	15930	10
651	20241024	102600	160427630	15950	15950	15950	15950	1
652	20241024	102500	160411680	16000	15920	16000	15920	2
653	20241024	102400	160379760	15910	15960	15960	15910	177
654	20241024	102300	157563480	16000	16000	16000	16000	0
655	20241024	102200	157563480	16000	16000	16000	16000	0
656	20241024	102100	157563480	16000	15940	16000	15940	201
657	20241024	102000	154359480	15930	15930	15940	15910	49
658	20241024	101900	153579600	15940	15990	15990	15940	14
659	20241024	101800	153356210	15990	15980	15990	15980	7
660	20241024	101700	153244340	15960	15960	15960	15960	0
661	20241024	101600	153244340	15960	15970	15970	15960	44
662	20241024	101500	152541730	15980	15980	15980	15980	1
663	20241024	101400	152525750	15990	15960	15990	15960	3
664	20241024	101300	152477820	15920	15920	15920	15920	0
665	20241024	101200	152477820	15920	16000	16000	15920	10
666	20241024	101100	152318460	16020	16020	16020	16020	0
667	20241024	101000	152318460	16020	16020	16020	15970	39
668	20241024	100900	151693730	16020	16020	16020	16020	0
669	20241024	100800	151693730	16020	16020	16020	16020	0
670	20241024	100700	151693730	16020	15940	16020	15940	931
671	20241024	100600	136853510	15940	15940	15940	15940	0
672	20241024	100500	136853510	15940	15940	15940	15940	0
673	20241024	100400	136853510	15940	15940	15940	15940	0
674	20241024	100300	136853510	15940	15940	15940	15940	4
675	20241024	100200	136789750	15940	15940	15940	15940	2
676	20241024	100100	136757870	15950	15980	15980	15940	1126
677	20241024	100000	118807240	16040	15990	16040	15990	30
678	20241024	095900	118327440	15990	16040	16040	15990	23
679	20241024	095800	117959620	15990	16040	16040	15990	22
680	20241024	095700	117607620	16040	16040	16040	16040	7
681	20241024	095600	117495340	15950	15950	15950	15950	0
682	20241024	095500	117495340	15950	15960	15960	15950	58
683	20241024	095400	116569930	16040	16040	16040	16040	1
684	20241024	095300	116553890	15950	15950	15950	15950	0
685	20241024	095200	116553890	15950	16040	16040	15950	161
686	20241024	095100	113984300	16050	16050	16050	16050	0
687	20241024	095000	113984300	16050	16050	16050	16050	0
688	20241024	094900	113984300	16050	16050	16050	16050	1
689	20241024	094800	113968250	16040	16040	16040	16040	62
690	20241024	094700	112973770	16040	16040	16040	16040	0
691	20241024	094600	112973770	16040	15980	16040	15980	195
692	20241024	094500	109857340	15980	15970	15980	15970	2
693	20241024	094400	109825390	15960	15960	15960	15960	81
694	20241024	094300	108532630	15950	15910	15950	15910	95
695	20241024	094200	107018380	15900	15900	15900	15900	0
696	20241024	094100	107018380	15900	15880	15900	15880	10
697	20241024	094000	106859550	15880	15900	15900	15880	142
698	20241024	093900	104602590	15900	15890	15900	15890	42
699	20241024	093800	103935200	15890	15890	15890	15890	0
700	20241024	093700	103935200	15890	15890	15890	15890	9
701	20241024	093600	103792190	15900	15880	15900	15880	52
702	20241024	093500	102966200	15880	15880	15880	15880	19
703	20241024	093400	102664480	15880	15880	15880	15880	10
704	20241024	093300	102505680	15880	15890	15890	15880	11
705	20241024	093200	102330990	15850	15890	15890	15850	153
706	20241024	093100	99904270	15860	15870	15870	15860	100
707	20241024	093000	98318250	15890	15890	15890	15890	1
708	20241024	092900	98302360	15840	15920	15960	15840	1151
709	20241024	092800	80030700	15910	15950	15960	15910	43
710	20241024	092700	79345640	15900	15920	15920	15900	167
711	20241024	092600	76689180	15960	15950	15960	15920	59
712	20241024	092500	75749510	15990	15990	15990	15990	1
713	20241024	092400	75733520	15920	15970	15970	15920	762
714	20241024	092300	63582800	16070	15980	16070	15980	38
715	20241024	092200	62975380	15970	15970	15970	15970	0
716	20241024	092100	62975380	15970	16000	16000	15970	50
717	20241024	092000	62176580	16070	16070	16070	16070	1
718	20241024	091900	62160510	15970	15970	15970	15970	46
719	20241024	091800	61425890	16070	16070	16070	16070	0
720	20241024	091700	61425890	16070	15980	16070	15980	92
721	20241024	091600	59955550	15980	16010	16010	15980	817
722	20241024	091500	46894870	16060	16060	16060	16060	43
723	20241024	091400	46204290	16060	16060	16060	16060	7
724	20241024	091300	46091870	16060	16050	16060	16050	28
725	20241024	091200	45642430	16060	16060	16060	16060	0
726	20241024	091100	45642430	16060	16060	16060	16060	100
727	20241024	091000	44036430	16060	16080	16080	15980	369
728	20241024	090900	38131280	16030	16040	16060	16030	26
729	20241024	090800	37714360	16020	16020	16020	16020	7
730	20241024	090700	37602220	16030	16040	16040	15990	644
731	20241024	090600	27289160	16070	16070	16070	16030	272
732	20241024	090500	22924280	16090	16090	16090	16090	2
733	20241024	090400	22892100	16070	16090	16090	16070	31
734	20241024	090300	22393330	16100	16150	16150	16100	59
735	20241024	090200	21442680	16190	16190	16190	16190	1
736	20241024	090100	21426490	16100	16280	16280	16100	60
737	20241024	090000	20459770	16120	16020	16350	16020	1277