KissMeData/123330/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202100	2294650740	19650	19650	19650	19650	3026
3	20241015	202000	2294650740	19650	19650	19650	19650	0
4	20241015	201900	2294650740	19650	19650	19650	19650	0
5	20241015	201800	2294650740	19650	19650	19650	19650	0
6	20241015	201700	2294650740	19650	19650	19650	19650	0
7	20241015	201600	2294650740	19650	19650	19650	19650	0
8	20241015	201500	2294650740	19650	19650	19650	19650	0
9	20241015	201400	2294650740	19650	19650	19650	19650	0
10	20241015	201300	2294650740	19650	19650	19650	19650	0
11	20241015	201200	2294650740	19650	19650	19650	19650	0
12	20241015	201100	2294650740	19650	19650	19650	19650	0
13	20241015	201000	2294650740	19650	19650	19650	19650	0
14	20241015	200900	2294650740	19650	19650	19650	19650	0
15	20241015	200800	2294650740	19650	19650	19650	19650	0
16	20241015	200700	2294650740	19650	19650	19650	19650	0
17	20241015	200600	2294650740	19650	19650	19650	19650	0
18	20241015	200500	2294650740	19650	19650	19650	19650	0
19	20241015	200400	2294650740	19650	19650	19650	19650	0
20	20241015	200300	2294650740	19650	19650	19650	19650	0
21	20241015	200200	2294650740	19650	19650	19650	19650	0
22	20241015	200100	2294650740	19650	19650	19650	19650	0
23	20241015	200000	2294650740	19650	19650	19650	19650	0
24	20241015	195900	2294650740	19650	19650	19650	19650	0
25	20241015	195800	2294650740	19650	19650	19650	19650	0
26	20241015	195700	2294650740	19650	19650	19650	19650	0
27	20241015	195600	2294650740	19650	19650	19650	19650	0
28	20241015	195500	2294650740	19650	19650	19650	19650	0
29	20241015	195400	2294650740	19650	19650	19650	19650	0
30	20241015	195300	2294650740	19650	19650	19650	19650	0
31	20241015	195200	2294650740	19650	19650	19650	19650	0
32	20241015	195100	2294650740	19650	19650	19650	19650	3026
33	20241015	195000	2294650740	19650	19650	19650	19650	0
34	20241015	194900	2294650740	19650	19650	19650	19650	0
35	20241015	194800	2294650740	19650	19650	19650	19650	0
36	20241015	194700	2294650740	19650	19650	19650	19650	0
37	20241015	194600	2294650740	19650	19650	19650	19650	0
38	20241015	194500	2294650740	19650	19650	19650	19650	0
39	20241015	194400	2294650740	19650	19650	19650	19650	0
40	20241015	194300	2294650740	19650	19650	19650	19650	0
41	20241015	194200	2294650740	19650	19650	19650	19650	0
42	20241015	194100	2294650740	19650	19650	19650	19650	0
43	20241015	194000	2294650740	19650	19650	19650	19650	0
44	20241015	193900	2294650740	19650	19650	19650	19650	0
45	20241015	193800	2294650740	19650	19650	19650	19650	0
46	20241015	193700	2294650740	19650	19650	19650	19650	0
47	20241015	193600	2294650740	19650	19650	19650	19650	0
48	20241015	193500	2294650740	19650	19650	19650	19650	0
49	20241015	193400	2294650740	19650	19650	19650	19650	0
50	20241015	193300	2294650740	19650	19650	19650	19650	0
51	20241015	193200	2294650740	19650	19650	19650	19650	0
52	20241015	193100	2294650740	19650	19650	19650	19650	0
53	20241015	193000	2294650740	19650	19650	19650	19650	0
54	20241015	192900	2294650740	19650	19650	19650	19650	0
55	20241015	192800	2294650740	19650	19650	19650	19650	0
56	20241015	192700	2294650740	19650	19650	19650	19650	0
57	20241015	192600	2294650740	19650	19650	19650	19650	0
58	20241015	192500	2294650740	19650	19650	19650	19650	0
59	20241015	192400	2294650740	19650	19650	19650	19650	0
60	20241015	192300	2294650740	19650	19650	19650	19650	0
61	20241015	192200	2294650740	19650	19650	19650	19650	0
62	20241015	192100	2294650740	19650	19650	19650	19650	3026
63	20241015	192000	2294650740	19650	19650	19650	19650	0
64	20241015	191900	2294650740	19650	19650	19650	19650	0
65	20241015	191800	2294650740	19650	19650	19650	19650	0
66	20241015	191700	2294650740	19650	19650	19650	19650	0
67	20241015	191600	2294650740	19650	19650	19650	19650	0
68	20241015	191500	2294650740	19650	19650	19650	19650	0
69	20241015	191400	2294650740	19650	19650	19650	19650	0
70	20241015	191300	2294650740	19650	19650	19650	19650	0
71	20241015	191200	2294650740	19650	19650	19650	19650	0
72	20241015	191100	2294650740	19650	19650	19650	19650	0
73	20241015	191000	2294650740	19650	19650	19650	19650	0
74	20241015	190900	2294650740	19650	19650	19650	19650	0
75	20241015	190800	2294650740	19650	19650	19650	19650	0
76	20241015	190700	2294650740	19650	19650	19650	19650	0
77	20241015	190600	2294650740	19650	19650	19650	19650	0
78	20241015	190500	2294650740	19650	19650	19650	19650	0
79	20241015	190400	2294650740	19650	19650	19650	19650	0
80	20241015	190300	2294650740	19650	19650	19650	19650	0
81	20241015	190200	2294650740	19650	19650	19650	19650	0
82	20241015	190100	2294650740	19650	19650	19650	19650	0
83	20241015	190000	2294650740	19650	19650	19650	19650	0
84	20241015	185900	2294650740	19650	19650	19650	19650	0
85	20241015	185800	2294650740	19650	19650	19650	19650	0
86	20241015	185700	2294650740	19650	19650	19650	19650	0
87	20241015	185600	2294650740	19650	19650	19650	19650	0
88	20241015	185500	2294650740	19650	19650	19650	19650	0
89	20241015	185400	2294650740	19650	19650	19650	19650	0
90	20241015	185300	2294650740	19650	19650	19650	19650	0
91	20241015	185200	2294650740	19650	19650	19650	19650	0
92	20241015	185100	2294650740	19650	19650	19650	19650	3026
93	20241015	185000	2294650740	19650	19650	19650	19650	0
94	20241015	184900	2294650740	19650	19650	19650	19650	0
95	20241015	184800	2294650740	19650	19650	19650	19650	0
96	20241015	184700	2294650740	19650	19650	19650	19650	0
97	20241015	184600	2294650740	19650	19650	19650	19650	0
98	20241015	184500	2294650740	19650	19650	19650	19650	0
99	20241015	184400	2294650740	19650	19650	19650	19650	0
100	20241015	184300	2294650740	19650	19650	19650	19650	0
101	20241015	184200	2294650740	19650	19650	19650	19650	0
102	20241015	184100	2294650740	19650	19650	19650	19650	0
103	20241015	184000	2294650740	19650	19650	19650	19650	0
104	20241015	183900	2294650740	19650	19650	19650	19650	0
105	20241015	183800	2294650740	19650	19650	19650	19650	0
106	20241015	183700	2294650740	19650	19650	19650	19650	0
107	20241015	183600	2294650740	19650	19650	19650	19650	0
108	20241015	183500	2294650740	19650	19650	19650	19650	0
109	20241015	183400	2294650740	19650	19650	19650	19650	0
110	20241015	183300	2294650740	19650	19650	19650	19650	0
111	20241015	183200	2294650740	19650	19650	19650	19650	0
112	20241015	183100	2294650740	19650	19650	19650	19650	0
113	20241015	183000	2294650740	19650	19650	19650	19650	0
114	20241015	182900	2294650740	19650	19650	19650	19650	0
115	20241015	182800	2294650740	19650	19650	19650	19650	0
116	20241015	182700	2294650740	19650	19650	19650	19650	0
117	20241015	182600	2294650740	19650	19650	19650	19650	0
118	20241015	182500	2294650740	19650	19650	19650	19650	0
119	20241015	182400	2294650740	19650	19650	19650	19650	0
120	20241015	182300	2294650740	19650	19650	19650	19650	0
121	20241015	182200	2294650740	19650	19650	19650	19650	0
122	20241015	182100	2294650740	19650	19650	19650	19650	3026
123	20241015	182000	2294650740	19650	19650	19650	19650	0
124	20241015	181900	2294650740	19650	19650	19650	19650	0
125	20241015	181800	2294650740	19650	19650	19650	19650	0
126	20241015	181700	2294650740	19650	19650	19650	19650	0
127	20241015	181600	2294650740	19650	19650	19650	19650	0
128	20241015	181500	2294650740	19650	19650	19650	19650	0
129	20241015	181400	2294650740	19650	19650	19650	19650	0
130	20241015	181300	2294650740	19650	19650	19650	19650	0
131	20241015	181200	2294650740	19650	19650	19650	19650	0
132	20241015	181100	2294650740	19650	19650	19650	19650	0
133	20241015	181000	2294650740	19650	19650	19650	19650	0
134	20241015	180900	2294650740	19650	19650	19650	19650	0
135	20241015	180800	2294650740	19650	19650	19650	19650	0
136	20241015	180700	2294650740	19650	19650	19650	19650	0
137	20241015	180600	2294650740	19650	19650	19650	19650	0
138	20241015	180500	2294650740	19650	19650	19650	19650	0
139	20241015	180400	2294650740	19650	19650	19650	19650	0
140	20241015	180300	2294650740	19650	19650	19650	19650	0
141	20241015	180200	2294650740	19650	19650	19650	19650	0
142	20241015	180100	2294650740	19650	19650	19650	19650	0
143	20241015	180000	2294650740	19650	19650	19650	19650	0
144	20241015	175900	2294650740	19650	19650	19650	19650	0
145	20241015	175800	2294650740	19650	19650	19650	19650	0
146	20241015	175700	2294650740	19650	19650	19650	19650	0
147	20241015	175600	2294650740	19650	19650	19650	19650	0
148	20241015	175500	2294650740	19650	19650	19650	19650	0
149	20241015	175400	2294650740	19650	19650	19650	19650	0
150	20241015	175300	2294650740	19650	19650	19650	19650	0
151	20241015	175200	2294650740	19650	19650	19650	19650	0
152	20241015	175100	2294650740	19650	19650	19650	19650	3026
153	20241015	175000	2294650740	19650	19650	19650	19650	0
154	20241015	174900	2294650740	19650	19650	19650	19650	0
155	20241015	174800	2294650740	19650	19650	19650	19650	0
156	20241015	174700	2294650740	19650	19650	19650	19650	0
157	20241015	174600	2294650740	19650	19650	19650	19650	0
158	20241015	174500	2294650740	19650	19650	19650	19650	0
159	20241015	174400	2294650740	19650	19650	19650	19650	0
160	20241015	174300	2294650740	19650	19650	19650	19650	0
161	20241015	174200	2294650740	19650	19650	19650	19650	0
162	20241015	174100	2294650740	19650	19650	19650	19650	0
163	20241015	174000	2294650740	19650	19650	19650	19650	0
164	20241015	173900	2294650740	19650	19650	19650	19650	0
165	20241015	173800	2294650740	19650	19650	19650	19650	0
166	20241015	173700	2294650740	19650	19650	19650	19650	0
167	20241015	173600	2294650740	19650	19650	19650	19650	0
168	20241015	173500	2294650740	19650	19650	19650	19650	0
169	20241015	173400	2294650740	19650	19650	19650	19650	0
170	20241015	173300	2294650740	19650	19650	19650	19650	0
171	20241015	173200	2294650740	19650	19650	19650	19650	0
172	20241015	173100	2294650740	19650	19650	19650	19650	0
173	20241015	173000	2294650740	19650	19650	19650	19650	0
174	20241015	172900	2294650740	19650	19650	19650	19650	0
175	20241015	172800	2294650740	19650	19650	19650	19650	0
176	20241015	172700	2294650740	19650	19650	19650	19650	0
177	20241015	172600	2294650740	19650	19650	19650	19650	0
178	20241015	172500	2294650740	19650	19650	19650	19650	0
179	20241015	172400	2294650740	19650	19650	19650	19650	0
180	20241015	172300	2294650740	19650	19650	19650	19650	0
181	20241015	172200	2294650740	19650	19650	19650	19650	0
182	20241015	172100	2294650740	19650	19650	19650	19650	3026
183	20241015	172000	2294650740	19650	19650	19650	19650	0
184	20241015	171900	2294650740	19650	19650	19650	19650	0
185	20241015	171800	2294650740	19650	19650	19650	19650	0
186	20241015	171700	2294650740	19650	19650	19650	19650	0
187	20241015	171600	2294650740	19650	19650	19650	19650	0
188	20241015	171500	2294650740	19650	19650	19650	19650	0
189	20241015	171400	2294650740	19650	19650	19650	19650	0
190	20241015	171300	2294650740	19650	19650	19650	19650	0
191	20241015	171200	2294650740	19650	19650	19650	19650	0
192	20241015	171100	2294650740	19650	19650	19650	19650	0
193	20241015	171000	2294650740	19650	19650	19650	19650	0
194	20241015	170900	2294650740	19650	19650	19650	19650	0
195	20241015	170800	2294650740	19650	19650	19650	19650	0
196	20241015	170700	2294650740	19650	19650	19650	19650	0
197	20241015	170600	2294650740	19650	19650	19650	19650	0
198	20241015	170500	2294650740	19650	19650	19650	19650	0
199	20241015	170400	2294650740	19650	19650	19650	19650	0
200	20241015	170300	2294650740	19650	19650	19650	19650	0
201	20241015	170200	2294650740	19650	19650	19650	19650	0
202	20241015	170100	2294650740	19650	19650	19650	19650	0
203	20241015	170000	2294650740	19650	19650	19650	19650	0
204	20241015	165900	2294650740	19650	19650	19650	19650	0
205	20241015	165800	2294650740	19650	19650	19650	19650	0
206	20241015	165700	2294650740	19650	19650	19650	19650	0
207	20241015	165600	2294650740	19650	19650	19650	19650	0
208	20241015	165500	2294650740	19650	19650	19650	19650	0
209	20241015	165400	2294650740	19650	19650	19650	19650	0
210	20241015	165300	2294650740	19650	19650	19650	19650	0
211	20241015	165200	2294650740	19650	19650	19650	19650	0
212	20241015	165100	2294650740	19650	19650	19650	19650	3026
213	20241015	165000	2294650740	19650	19650	19650	19650	0
214	20241015	164900	2294650740	19650	19650	19650	19650	0
215	20241015	164800	2294650740	19650	19650	19650	19650	0
216	20241015	164700	2294650740	19650	19650	19650	19650	0
217	20241015	164600	2294650740	19650	19650	19650	19650	0
218	20241015	164500	2294650740	19650	19650	19650	19650	0
219	20241015	164400	2294650740	19650	19650	19650	19650	0
220	20241015	164300	2294650740	19650	19650	19650	19650	0
221	20241015	164200	2294650740	19650	19650	19650	19650	0
222	20241015	164100	2294650740	19650	19650	19650	19650	0
223	20241015	164000	2294650740	19650	19650	19650	19650	0
224	20241015	163900	2294650740	19650	19650	19650	19650	0
225	20241015	163800	2294650740	19650	19650	19650	19650	0
226	20241015	163700	2294650740	19650	19650	19650	19650	0
227	20241015	163600	2294650740	19650	19650	19650	19650	0
228	20241015	163500	2294650740	19650	19650	19650	19650	0
229	20241015	163400	2294650740	19650	19650	19650	19650	0
230	20241015	163300	2294650740	19650	19650	19650	19650	0
231	20241015	163200	2294650740	19650	19650	19650	19650	0
232	20241015	163100	2294650740	19650	19650	19650	19650	0
233	20241015	163000	2294650740	19650	19650	19650	19650	0
234	20241015	162900	2294650740	19650	19650	19650	19650	0
235	20241015	162800	2294650740	19650	19650	19650	19650	0
236	20241015	162700	2294650740	19650	19650	19650	19650	0
237	20241015	162600	2294650740	19650	19650	19650	19650	0
238	20241015	162500	2294650740	19650	19650	19650	19650	0
239	20241015	162400	2294650740	19650	19650	19650	19650	0
240	20241015	162300	2294650740	19650	19650	19650	19650	0
241	20241015	162200	2294650740	19650	19650	19650	19650	0
242	20241015	162100	2294650740	19650	19650	19650	19650	3026
243	20241015	162000	2294650740	19650	19650	19650	19650	0
244	20241015	161900	2294650740	19650	19650	19650	19650	0
245	20241015	161800	2294650740	19650	19650	19650	19650	0
246	20241015	161700	2294650740	19650	19650	19650	19650	0
247	20241015	161600	2294650740	19650	19650	19650	19650	0
248	20241015	161500	2294650740	19650	19650	19650	19650	0
249	20241015	161400	2294650740	19650	19650	19650	19650	0
250	20241015	161300	2294650740	19650	19650	19650	19650	0
251	20241015	161200	2294650740	19650	19650	19650	19650	0
252	20241015	161100	2294650740	19650	19650	19650	19650	0
253	20241015	161000	2294650740	19650	19650	19650	19650	0
254	20241015	160900	2294650740	19650	19650	19650	19650	0
255	20241015	160800	2294650740	19650	19650	19650	19650	0
256	20241015	160700	2294650740	19650	19650	19650	19650	0
257	20241015	160600	2294650740	19650	19650	19650	19650	0
258	20241015	160500	2294650740	19650	19650	19650	19650	0
259	20241015	160400	2294650740	19650	19650	19650	19650	0
260	20241015	160300	2294650740	19650	19650	19650	19650	0
261	20241015	160200	2294650740	19650	19650	19650	19650	0
262	20241015	160100	2294650740	19650	19650	19650	19650	0
263	20241015	160000	2294650740	19650	19650	19650	19650	0
264	20241015	155900	2294650740	19650	19650	19650	19650	0
265	20241015	155800	2294650740	19650	19650	19650	19650	0
266	20241015	155700	2294650740	19650	19650	19650	19650	0
267	20241015	155600	2294650740	19650	19650	19650	19650	0
268	20241015	155500	2294650740	19650	19650	19650	19650	0
269	20241015	155400	2294650740	19650	19650	19650	19650	0
270	20241015	155300	2294650740	19650	19650	19650	19650	0
271	20241015	155200	2294650740	19650	19650	19650	19650	0
272	20241015	155100	2294650740	19650	19650	19650	19650	3026
273	20241015	155000	2294650740	19650	19650	19650	19650	0
274	20241015	154900	2294650740	19650	19650	19650	19650	0
275	20241015	154800	2294650740	19650	19650	19650	19650	0
276	20241015	154700	2294650740	19650	19650	19650	19650	0
277	20241015	154600	2294650740	19650	19650	19650	19650	0
278	20241015	154500	2294650740	19650	19650	19650	19650	0
279	20241015	154400	2294650740	19650	19650	19650	19650	0
280	20241015	154300	2294650740	19650	19650	19650	19650	0
281	20241015	154200	2294650740	19650	19650	19650	19650	0
282	20241015	154100	2294650740	19650	19650	19650	19650	0
283	20241015	154000	2294650740	19650	19650	19650	19650	0
284	20241015	153900	2294650740	19650	19650	19650	19650	0
285	20241015	153800	2294650740	19650	19650	19650	19650	0
286	20241015	153700	2294650740	19650	19650	19650	19650	0
287	20241015	153600	2294650740	19650	19650	19650	19650	0
288	20241015	153500	2294650740	19650	19650	19650	19650	0
289	20241015	153400	2294650740	19650	19650	19650	19650	0
290	20241015	153300	2294650740	19650	19650	19650	19650	0
291	20241015	153200	2294650740	19650	19650	19650	19650	0
292	20241015	153100	2294650740	19650	19650	19650	19650	0
293	20241015	153000	2294650740	19650	19650	19650	19650	3026
294	20241015	152900	2235189840	19500	19500	19500	19500	0
295	20241015	152800	2235189840	19500	19500	19500	19500	0
296	20241015	152700	2235189840	19500	19500	19500	19500	0
297	20241015	152600	2235189840	19500	19500	19500	19500	0
298	20241015	152500	2235189840	19500	19500	19500	19500	0
299	20241015	152400	2235189840	19500	19500	19500	19500	0
300	20241015	152300	2235189840	19500	19500	19500	19500	0
301	20241015	152200	2235189840	19500	19500	19500	19500	0
302	20241015	152100	2235189840	19500	19500	19500	19500	0
303	20241015	152000	2235189840	19500	19500	19500	19500	0
304	20241015	151900	2235189840	19500	19590	19630	19500	81
305	20241015	151800	2233604910	19550	19550	19550	19550	101
306	20241015	151700	2231630360	19550	19550	19550	19550	123
307	20241015	151600	2229225710	19650	19490	19660	19490	356
308	20241015	151500	2222254470	19490	19490	19490	19490	20
309	20241015	151400	2221864670	19450	19490	19490	19450	11
310	20241015	151300	2221650320	19440	19440	19440	19440	0
311	20241015	151200	2221650320	19440	19440	19440	19440	12
312	20241015	151100	2221417040	19430	19440	19440	19430	127
313	20241015	151000	2218948760	19440	19440	19450	19440	93
314	20241015	150900	2217140790	19480	19480	19480	19480	10
315	20241015	150800	2216945990	19480	19480	19480	19480	0
316	20241015	150700	2216945990	19480	19480	19480	19480	5
317	20241015	150600	2216848590	19490	19490	19490	19490	11
318	20241015	150500	2216634200	19490	19490	19490	19490	0
319	20241015	150400	2216634200	19490	19490	19490	19490	222
320	20241015	150300	2212307420	19490	19490	19490	19490	5
321	20241015	150200	2212209970	19490	19480	19490	19480	377
322	20241015	150100	2204863250	19470	19470	19470	19470	126
323	20241015	150000	2202410030	19430	19430	19430	19430	114
324	20241015	145900	2200195010	19430	19430	19430	19430	3
325	20241015	145800	2200136720	19410	19410	19410	19410	27
326	20241015	145700	2199612650	19410	19430	19430	19410	1509
327	20241015	145600	2170309460	19430	19440	19440	19430	70
328	20241015	145500	2168949300	19480	19480	19480	19480	36
329	20241015	145400	2168248020	19480	19480	19480	19480	19
330	20241015	145300	2167877900	19420	19440	19440	19420	103
331	20241015	145200	2165877120	19490	19490	19490	19490	3
332	20241015	145100	2165818650	19430	19420	19430	19420	83
333	20241015	145000	2164206610	19410	19500	19500	19410	75
334	20241015	144900	2162748020	19500	19490	19500	19490	50
335	20241015	144800	2161773310	19500	19500	19500	19500	25
336	20241015	144700	2161285810	19500	19500	19500	19500	0
337	20241015	144600	2161285810	19500	19500	19500	19500	13
338	20241015	144500	2161032310	19500	19500	19500	19500	0
339	20241015	144400	2161032310	19500	19450	19500	19450	90
340	20241015	144300	2159281100	19440	19430	19440	19430	88
341	20241015	144200	2157570610	19410	19410	19410	19410	1
342	20241015	144100	2157551200	19410	19420	19420	19410	35
343	20241015	144000	2156871780	19410	19410	19410	19410	0
344	20241015	143900	2156871780	19410	19410	19410	19410	102
345	20241015	143800	2154891960	19410	19450	19450	19410	3438
346	20241015	143700	2088139830	19430	19430	19430	19430	20
347	20241015	143600	2087751230	19420	19420	19420	19420	90
348	20241015	143500	2086003430	19420	19440	19440	19420	738
349	20241015	143400	2071670130	19430	19440	19440	19430	110
350	20241015	143300	2069532310	19430	19430	19450	19430	243
351	20241015	143200	2064809940	19500	19500	19500	19490	51
352	20241015	143100	2063815790	19420	19450	19540	19420	1630
353	20241015	143000	2032148590	19450	19490	19490	19450	2003
354	20241015	142900	1993171390	19490	19550	19550	19490	313
355	20241015	142800	1987069520	19560	19560	19560	19560	17
356	20241015	142700	1986737000	19570	19530	19570	19480	569
357	20241015	142600	1975643370	19570	19570	19570	19570	11
358	20241015	142500	1975428100	19590	19590	19590	19590	0
359	20241015	142400	1975428100	19590	19590	19590	19590	0
360	20241015	142300	1975428100	19590	19600	19600	19590	5
361	20241015	142200	1975330130	19610	19610	19610	19610	1
362	20241015	142100	1975310520	19520	19570	19570	19520	210
363	20241015	142000	1971208780	19570	19600	19600	19570	1953
364	20241015	141900	1932975750	19740	19740	19740	19740	0
365	20241015	141800	1932975750	19740	19740	19740	19740	1
366	20241015	141700	1932956010	19590	19740	19740	19590	945
367	20241015	141600	1914398100	19740	19740	19740	19740	25
368	20241015	141500	1913904600	19740	19760	19760	19740	106
369	20241015	141400	1911810120	19760	19770	19770	19760	10
370	20241015	141300	1911612430	19780	19780	19780	19780	0
371	20241015	141200	1911612430	19780	19750	19780	19750	79
372	20241015	141100	1910050270	19780	19600	19780	19600	513
373	20241015	141000	1899928280	19730	19660	19730	19570	2005
374	20241015	140900	1860655900	19730	19730	19730	19730	1
375	20241015	140800	1860636170	19720	19660	19720	19660	12
376	20241015	140700	1860399650	19730	19660	19730	19660	646
377	20241015	140600	1847663440	19710	19660	19710	19660	93
378	20241015	140500	1845834010	19660	19600	19660	19600	79
379	20241015	140400	1844285550	19600	19600	19600	19600	120
380	20241015	140300	1841933550	19720	19720	19720	19720	0
381	20241015	140200	1841933550	19720	19720	19720	19720	0
382	20241015	140100	1841933550	19720	19590	19720	19580	120
383	20241015	140000	1839578750	19630	19620	19630	19620	80
384	20241015	135900	1838009110	19620	19620	19620	19620	245
385	20241015	135800	1833202210	19680	19580	19680	19580	164
386	20241015	135700	1829986290	19630	19630	19630	19630	7
387	20241015	135600	1829848880	19690	19690	19690	19690	0
388	20241015	135500	1829848880	19690	19690	19690	19690	10
389	20241015	135400	1829651980	19700	19710	19710	19700	293
390	20241015	135300	1823878350	19730	19640	19730	19630	742
391	20241015	135200	1809260570	19640	19640	19640	19640	0
392	20241015	135100	1809260570	19640	19660	19660	19640	60
393	20241015	135000	1808081170	19680	19560	19680	19560	121
394	20241015	134900	1805712620	19500	19560	19560	19500	105
395	20241015	134800	1803664820	19580	19560	19580	19560	85
396	20241015	134700	1802001860	19500	19500	19500	19500	0
397	20241015	134600	1802001860	19500	19570	19580	19500	90
398	20241015	134500	1800244820	19580	19480	19580	19480	1883
399	20241015	134400	1763526850	19480	19460	19480	19460	758
400	20241015	134300	1748773760	19460	19460	19460	19460	0
401	20241015	134200	1748773760	19460	19530	19530	19460	659
402	20241015	134100	1735937240	19600	19600	19600	19600	0
403	20241015	134000	1735937240	19600	19580	19600	19580	13
404	20241015	133900	1735682460	19580	19490	19580	19490	618
405	20241015	133800	1723615480	19480	19480	19480	19480	50
406	20241015	133700	1722641480	19470	19470	19470	19470	108
407	20241015	133600	1720538720	19470	19480	19480	19470	75
408	20241015	133500	1719078430	19480	19540	19540	19480	151
409	20241015	133400	1716128230	19540	19490	19540	19470	565
410	20241015	133300	1705126870	19490	19470	19490	19470	235
411	20241015	133200	1700550820	19460	19490	19490	19460	210
412	20241015	133100	1696460980	19490	19530	19530	19490	327
413	20241015	133000	1690084100	19600	19600	19600	19600	1
414	20241015	132900	1690064500	19510	19600	19600	19510	154
415	20241015	132800	1687059320	19690	19600	19690	19600	15
416	20241015	132700	1686764330	19680	19700	19700	19680	31
417	20241015	132600	1686154230	19600	19720	19760	19600	1431
418	20241015	132500	1658042270	19770	19700	19770	19700	36
419	20241015	132400	1657333000	19700	19780	19780	19700	888
420	20241015	132300	1639834390	19770	19910	19910	19770	765
421	20241015	132200	1624669220	19910	19970	19990	19910	1823
422	20241015	132100	1588275620	19980	19910	19980	19910	1536
423	20241015	132000	1557612390	19910	19880	19910	19860	1301
424	20241015	131900	1531739550	19880	19790	19880	19790	1075
425	20241015	131800	1510411770	19770	19780	19790	19770	142
426	20241015	131700	1507603440	19800	19790	19800	19790	602
427	20241015	131600	1495683940	19800	19730	19800	19730	133
428	20241015	131500	1493052280	19800	19780	19800	19780	140
429	20241015	131400	1490281600	19790	19730	19790	19730	132
430	20241015	131300	1487674100	19800	19840	19850	19700	526
431	20241015	131200	1477255920	19840	19770	19840	19770	1210
432	20241015	131100	1453270700	19780	19730	19780	19730	77
433	20241015	131000	1451747840	19780	19680	19790	19680	1957
434	20241015	130900	1413041650	19700	19590	19700	19590	4544
435	20241015	130800	1323748030	19590	19420	19600	19420	1754
436	20241015	130700	1289372670	19600	19500	19600	19470	4635
437	20241015	130600	1198741180	19500	19500	19500	19500	169
438	20241015	130500	1195445680	19500	19480	19500	19480	121
439	20241015	130400	1193087420	19480	19490	19500	19480	203
440	20241015	130300	1189129880	19500	19490	19500	19490	596
441	20241015	130200	1177510400	19480	19470	19480	19470	287
442	20241015	130100	1171921700	19470	19420	19470	19420	101
443	20241015	130000	1169959370	19430	19450	19450	19430	5
444	20241015	125900	1169862200	19450	19450	19450	19450	18
445	20241015	125800	1169512100	19450	19450	19450	19450	4
446	20241015	125700	1169434300	19450	19420	19450	19420	200
447	20241015	125600	1165548270	19420	19400	19420	19400	92
448	20241015	125500	1163762760	19450	19400	19450	19370	202
449	20241015	125400	1159847400	19400	19400	19400	19400	2
450	20241015	125300	1159808600	19450	19450	19460	19450	201
451	20241015	125200	1155898080	19440	19440	19440	19440	188
452	20241015	125100	1152243360	19440	19370	19440	19370	320
453	20241015	125000	1146030320	19370	19360	19380	19360	164
454	20241015	124900	1142853600	19350	19350	19350	19350	26
455	20241015	124800	1142350500	19370	19370	19370	19370	51
456	20241015	124700	1141362630	19370	19350	19370	19350	28
457	20241015	124600	1140820790	19350	19350	19350	19350	20
458	20241015	124500	1140433790	19390	19390	19390	19390	0
459	20241015	124400	1140433790	19390	19350	19390	19350	370
460	20241015	124300	1133270290	19350	19390	19390	19350	178
461	20241015	124200	1129822720	19410	19410	19410	19410	25
462	20241015	124100	1129337470	19410	19410	19420	19410	220
463	20241015	124000	1125067250	19380	19380	19380	19380	1
464	20241015	123900	1125047870	19380	19390	19390	19370	78
465	20241015	123800	1123535650	19410	19390	19410	19390	78
466	20241015	123700	1122023200	19390	19320	19390	19320	352
467	20241015	123600	1115209280	19310	19310	19310	19310	0
468	20241015	123500	1115209280	19310	19310	19310	19310	172
469	20241015	123400	1111887960	19320	19320	19320	19320	120
470	20241015	123300	1109569560	19320	19320	19320	19320	0
471	20241015	123200	1109569560	19320	19320	19320	19320	0
472	20241015	123100	1109569560	19320	19320	19320	19320	15
473	20241015	123000	1109279760	19320	19320	19320	19320	2
474	20241015	122900	1109241120	19360	19360	19360	19360	0
475	20241015	122800	1109241120	19360	19370	19370	19360	78
476	20241015	122700	1107730270	19370	19320	19370	19320	77
477	20241015	122600	1106242390	19380	19380	19380	19380	100
478	20241015	122500	1104304390	19390	19390	19390	19390	1
479	20241015	122400	1104285000	19420	19420	19420	19420	1
480	20241015	122300	1104265580	19310	19350	19350	19310	1072
481	20241015	122200	1083563260	19350	19350	19350	19350	12
482	20241015	122100	1083331060	19350	19470	19470	19350	87
483	20241015	122000	1081643170	19490	19420	19500	19420	360
484	20241015	121900	1074632060	19430	19450	19450	19430	79
485	20241015	121800	1073095610	19530	19490	19580	19450	649
486	20241015	121700	1060445600	19500	19320	19500	19320	2901
487	20241015	121600	1003970220	19310	19370	19470	19310	604
488	20241015	121500	992237720	19350	19290	19370	19290	382
489	20241015	121400	984853640	19300	19250	19300	19250	131
490	20241015	121300	982327470	19240	19240	19240	19240	213
491	20241015	121200	978229350	19240	19200	19240	19200	100
492	20241015	121100	976308450	19170	19170	19170	19170	52
493	20241015	121000	975311610	19170	19170	19170	19170	198
494	20241015	120900	971515950	19200	19200	19200	19200	1
495	20241015	120800	971496750	19260	19200	19280	19200	392
496	20241015	120700	963948980	19190	19120	19190	19120	190
497	20241015	120600	960308880	19120	19120	19120	19120	32
498	20241015	120500	959697040	19120	19120	19120	19120	0
499	20241015	120400	959697040	19120	19110	19120	19110	72
500	20241015	120300	958320560	19070	19070	19120	19070	103
501	20241015	120200	956352880	19070	19070	19070	19070	0
502	20241015	120100	956352880	19070	19070	19070	19070	22
503	20241015	120000	955933340	19070	19070	19070	19070	78
504	20241015	115900	954445880	19120	19120	19120	19120	1
505	20241015	115800	954426760	19070	19130	19130	19070	14
506	20241015	115700	954159540	19130	19130	19130	19130	100
507	20241015	115600	952246540	19130	19140	19140	19130	6
508	20241015	115500	952131720	19150	19100	19150	19060	119
509	20241015	115400	949861790	19150	19170	19170	19150	36
510	20241015	115300	949171760	19090	19080	19090	19070	938
511	20241015	115200	931274310	19070	19080	19080	19070	322
512	20241015	115100	925132990	19080	19060	19080	19060	405
513	20241015	115000	917409690	19080	19060	19080	19060	143
514	20241015	114900	914683250	19050	19050	19050	19050	10
515	20241015	114800	914492750	19030	19030	19030	19030	0
516	20241015	114700	914492750	19030	19030	19030	19030	10
517	20241015	114600	914302450	19010	18990	19010	18990	326
518	20241015	114500	908109510	19000	19010	19010	19000	20
519	20241015	114400	907729410	19010	18950	19010	18950	114
520	20241015	114300	905564650	18950	18950	18950	18950	0
521	20241015	114200	905564650	18950	18950	18980	18950	137
522	20241015	114100	902965500	18950	18950	18950	18950	0
523	20241015	114000	902965500	18950	18910	18950	18910	191
524	20241015	113900	899349830	18920	18910	18920	18900	112
525	20241015	113800	897231910	18900	18900	18900	18900	0
526	20241015	113700	897231910	18900	18920	18920	18900	2000
527	20241015	113600	859420930	18920	18920	18920	18920	66
528	20241015	113500	858172210	18920	18920	18920	18920	51
529	20241015	113400	857207290	18930	18930	18930	18930	0
530	20241015	113300	857207290	18930	18930	18930	18930	0
531	20241015	113200	857207290	18930	18930	18930	18930	90
532	20241015	113100	855503590	18930	18930	18930	18930	0
533	20241015	113000	855503590	18930	18930	18930	18930	0
534	20241015	112900	855503590	18930	18930	18930	18930	0
535	20241015	112800	855503590	18930	18930	18930	18930	1
536	20241015	112700	855484660	18930	18930	18930	18930	10
537	20241015	112600	855295360	18970	18970	18970	18970	291
538	20241015	112500	849775090	19000	19000	19000	19000	0
539	20241015	112400	849775090	19000	19000	19000	19000	63
540	20241015	112300	848578090	19000	18930	19010	18930	105
541	20241015	112200	846587150	18920	18920	18920	18920	0
542	20241015	112100	846587150	18920	18920	18920	18920	0
543	20241015	112000	846587150	18920	18900	18920	18900	137
544	20241015	111900	843995430	18900	18910	18910	18900	72
545	20241015	111800	842634560	18920	18920	18920	18920	0
546	20241015	111700	842634560	18920	18820	18920	18800	1106
547	20241015	111600	821833150	18810	18820	18820	18810	170
548	20241015	111500	818635350	18820	18820	18820	18810	2191
549	20241015	111400	777414870	18820	18820	18820	18820	110
550	20241015	111300	775344670	18820	18880	18880	18820	510
551	20241015	111200	765720880	18880	18950	18950	18880	412
552	20241015	111100	757935570	18950	18940	18950	18940	89
553	20241015	111000	756249250	18930	18930	18930	18930	3
554	20241015	110900	756192460	18960	18960	18960	18960	0
555	20241015	110800	756192460	18960	18960	18960	18960	74
556	20241015	110700	754789420	18960	18950	18960	18950	94
557	20241015	110600	753007760	18950	18950	18950	18950	8
558	20241015	110500	752856160	18960	18960	18960	18960	25
559	20241015	110400	752382160	18970	18970	18970	18970	0
560	20241015	110300	752382160	18970	18880	18970	18880	16
561	20241015	110200	752079990	18900	18900	18900	18900	63
562	20241015	110100	750889290	18900	18890	18900	18880	91
563	20241015	110000	749169780	18890	19000	19000	18890	303
564	20241015	105900	743438060	19000	19000	19000	19000	9
565	20241015	105800	743267060	19010	19010	19010	19010	0
566	20241015	105700	743267060	19010	19010	19010	19010	9
567	20241015	105600	743095970	19030	19060	19060	19030	15
568	20241015	105500	742810160	19070	19040	19070	19040	59
569	20241015	105400	741686280	19030	18990	19030	18990	522
570	20241015	105300	731766150	19000	18950	19000	18950	253
571	20241015	105200	726971150	18950	18910	18950	18910	594
572	20241015	105100	715727000	18900	18900	18900	18900	118
573	20241015	105000	713496800	18910	18910	18910	18910	23
574	20241015	104900	713061870	18910	18900	18920	18900	150
575	20241015	104800	710225670	18890	18910	18910	18890	150
576	20241015	104700	707390170	18920	18920	18920	18920	269
577	20241015	104600	702300690	18920	18830	18920	18830	208
578	20241015	104500	698378310	18780	18780	18780	18780	0
579	20241015	104400	698378310	18780	18780	18780	18780	0
580	20241015	104300	698378310	18780	18780	18780	18780	20
581	20241015	104200	698002710	18770	18770	18770	18770	39
582	20241015	104100	697270680	18760	18760	18760	18760	0
583	20241015	104000	697270680	18760	18770	18770	18760	71
584	20241015	103900	695938670	18760	18780	18780	18760	273
585	20241015	103800	690817070	18760	18770	18780	18760	110
586	20241015	103700	688752590	18780	18780	18780	18780	0
587	20241015	103600	688752590	18780	18780	18780	18780	0
588	20241015	103500	688752590	18780	18790	18790	18780	217
589	20241015	103400	684675260	18790	18790	18790	18790	0
590	20241015	103300	684675260	18790	18790	18790	18790	103
591	20241015	103200	682739890	18790	18800	18800	18790	77
592	20241015	103100	681292990	18800	18840	18840	18800	232
593	20241015	103000	676927670	18800	18810	18810	18800	60
594	20241015	102900	675799570	18800	18800	18800	18800	0
595	20241015	102800	675799570	18800	18830	18830	18800	279
596	20241015	102700	670548390	18850	18850	18850	18850	0
597	20241015	102600	670548390	18850	18850	18850	18850	0
598	20241015	102500	670548390	18850	18850	18850	18850	5
599	20241015	102400	670454140	18850	18820	18870	18820	105
600	20241015	102300	668474840	18810	18790	18810	18790	379
601	20241015	102200	661351910	18780	18760	18780	18760	165
602	20241015	102100	658254510	18770	18760	18770	18760	250
603	20241015	102000	653562780	18770	18750	18770	18750	70
604	20241015	101900	652249880	18750	18740	18750	18740	20
605	20241015	101800	651874980	18750	18750	18750	18750	5
606	20241015	101700	651781230	18750	18760	18760	18740	84
607	20241015	101600	650206820	18750	18760	18760	18750	901
608	20241015	101500	633311720	18790	18780	18790	18780	287
609	20241015	101400	627919770	18780	18790	18790	18780	24
610	20241015	101300	627469040	18760	18760	18760	18760	0
611	20241015	101200	627469040	18760	18760	18760	18760	50
612	20241015	101100	626531040	18760	18770	18770	18760	121
613	20241015	101000	624260780	18800	18800	18800	18800	22
614	20241015	100900	623847180	18800	18800	18800	18800	45
615	20241015	100800	623001180	18760	18800	18800	18760	1942
616	20241015	100700	586530370	18800	18810	18810	18800	2098
617	20241015	100600	547085680	18820	18820	18820	18820	178
618	20241015	100500	543735720	18820	18900	18900	18820	261
619	20241015	100400	538815090	18900	18900	18900	18900	5
620	20241015	100300	538720590	18950	18940	18950	18940	167
621	20241015	100200	535556210	18920	18920	18950	18920	111
622	20241015	100100	533455610	18900	18890	18900	18890	244
623	20241015	100000	528845190	18870	18850	18870	18820	275
624	20241015	095900	523662990	18850	18850	18850	18850	1
625	20241015	095800	523644140	18800	18850	18850	18800	21
626	20241015	095700	523249290	18850	18860	18860	18850	8
627	20241015	095600	523098470	18860	18850	18860	18850	80
628	20241015	095500	521590080	18840	18780	18840	18770	284
629	20241015	095400	516252300	18770	18820	18820	18770	610
630	20241015	095300	504782500	18820	18820	18820	18820	0
631	20241015	095200	504782500	18820	18850	18850	18820	123
632	20241015	095100	502465670	18850	18850	18850	18840	7
633	20241015	095000	502333760	18860	18890	18890	18860	79
634	20241015	094900	500842650	18880	18880	18880	18880	1
635	20241015	094800	500823770	18820	18820	18820	18820	7
636	20241015	094700	500692030	18820	18820	18820	18820	2
637	20241015	094600	500654390	18890	18890	18890	18870	253
638	20241015	094500	495876350	18890	18890	18890	18890	29
639	20241015	094400	495328540	18880	18880	18880	18880	100
640	20241015	094300	493440540	18900	18900	18900	18900	50
641	20241015	094200	492495540	18900	18820	18900	18820	1110
642	20241015	094100	471533450	18830	18820	18830	18820	4
643	20241015	094000	471458160	18820	18820	18820	18820	1
644	20241015	093900	471439340	18760	18770	18770	18750	399
645	20241015	093800	463957170	18800	18890	18890	18800	1002
646	20241015	093700	445069720	18890	18890	18890	18880	637
647	20241015	093600	433037440	18850	18800	18850	18800	405
648	20241015	093500	425405880	18800	18750	18800	18750	157
649	20241015	093400	422457080	18750	18750	18750	18750	13
650	20241015	093300	422213330	18750	18790	18790	18750	85
651	20241015	093200	420616900	18740	18740	18740	18740	53
652	20241015	093100	419623680	18730	18850	18850	18730	293
653	20241015	093000	414129180	18730	18850	18850	18730	65
654	20241015	092900	412905730	18850	18770	18850	18710	442
655	20241015	092800	404617480	18760	18810	18810	18750	75
656	20241015	092700	403210670	18810	18810	18850	18810	82
657	20241015	092600	401666770	18810	18720	18810	18720	299
658	20241015	092500	396045950	18710	18750	18780	18700	1262
659	20241015	092400	372427560	18750	18720	18750	18700	934
660	20241015	092300	354941610	18730	18880	18880	18720	987
661	20241015	092200	336377330	18850	19000	19000	18850	4889
662	20241015	092100	243872630	19000	19040	19040	19000	566
663	20241015	092000	233106360	19080	19070	19080	19060	560
664	20241015	091900	222431650	19080	19080	19080	19060	199
665	20241015	091800	218636130	19080	19060	19080	19060	101
666	20241015	091700	216711050	19060	19060	19060	19060	2
667	20241015	091600	216672930	19060	18970	19060	18950	463
668	20241015	091500	207865470	18950	18950	19010	18950	752
669	20241015	091400	193585290	18950	19020	19020	18940	482
670	20241015	091300	184435260	19040	19050	19080	19040	317
671	20241015	091200	178399140	19080	19030	19080	18950	1069
672	20241015	091100	158035120	18940	18940	18940	18930	358
673	20241015	091000	151256060	18930	19000	19000	18930	570
674	20241015	090900	140453740	19000	19060	19060	19000	161
675	20241015	090800	137393210	19090	19060	19090	19000	1957
676	20241015	090700	100208490	19110	19020	19120	19000	1337
677	20241015	090600	74767360	19000	19120	19120	19000	1204
678	20241015	090500	51834180	19130	19310	19310	19110	1075
679	20241015	090400	31272360	19180	19170	19180	19170	48
680	20241015	090300	30351820	19320	19150	19330	19150	149
681	20241015	090200	27480290	19130	19340	19340	19110	672
682	20241015	090100	14553940	19350	19310	19350	19100	401
683	20241015	090000	6874770	19310	19310	19480	19310	355