KissMeData/003220/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	10311407390	15690	15690	15690	15690	8817
3	20241017	183800	10311407390	15690	15690	15690	15690	0
4	20241017	183700	10311407390	15690	15690	15690	15690	0
5	20241017	183600	10311407390	15690	15690	15690	15690	0
6	20241017	183500	10311407390	15690	15690	15690	15690	0
7	20241017	183400	10311407390	15690	15690	15690	15690	0
8	20241017	183300	10311407390	15690	15690	15690	15690	0
9	20241017	183200	10311407390	15690	15690	15690	15690	0
10	20241017	183100	10311407390	15690	15690	15690	15690	0
11	20241017	183000	10311407390	15690	15690	15690	15690	0
12	20241017	182900	10311407390	15690	15690	15690	15690	0
13	20241017	182800	10311407390	15690	15690	15690	15690	0
14	20241017	182700	10311407390	15690	15690	15690	15690	0
15	20241017	182600	10311407390	15690	15690	15690	15690	0
16	20241017	182500	10311407390	15690	15690	15690	15690	0
17	20241017	182400	10311407390	15690	15690	15690	15690	0
18	20241017	182300	10311407390	15690	15690	15690	15690	0
19	20241017	182200	10311407390	15690	15690	15690	15690	0
20	20241017	182100	10311407390	15690	15690	15690	15690	0
21	20241017	182000	10311407390	15690	15690	15690	15690	0
22	20241017	181900	10311407390	15690	15690	15690	15690	0
23	20241017	181800	10311407390	15690	15690	15690	15690	0
24	20241017	181700	10311407390	15690	15690	15690	15690	0
25	20241017	181600	10311407390	15690	15690	15690	15690	0
26	20241017	181500	10311407390	15690	15690	15690	15690	0
27	20241017	181400	10311407390	15690	15690	15690	15690	0
28	20241017	181300	10311407390	15690	15690	15690	15690	0
29	20241017	181200	10311407390	15690	15690	15690	15690	0
30	20241017	181100	10311407390	15690	15690	15690	15690	0
31	20241017	181000	10311407390	15690	15690	15690	15690	0
32	20241017	180900	10311407390	15690	15690	15690	15690	8817
33	20241017	180800	10311407390	15690	15690	15690	15690	0
34	20241017	180700	10311407390	15690	15690	15690	15690	0
35	20241017	180600	10311407390	15690	15690	15690	15690	0
36	20241017	180500	10311407390	15690	15690	15690	15690	0
37	20241017	180400	10311407390	15690	15690	15690	15690	0
38	20241017	180300	10311407390	15690	15690	15690	15690	0
39	20241017	180200	10311407390	15690	15690	15690	15690	0
40	20241017	180100	10311407390	15690	15690	15690	15690	0
41	20241017	180000	10311407390	15690	15690	15690	15690	0
42	20241017	175900	10311407390	15690	15690	15690	15690	0
43	20241017	175800	10311407390	15690	15690	15690	15690	0
44	20241017	175700	10311407390	15690	15690	15690	15690	0
45	20241017	175600	10311407390	15690	15690	15690	15690	0
46	20241017	175500	10311407390	15690	15690	15690	15690	0
47	20241017	175400	10311407390	15690	15690	15690	15690	0
48	20241017	175300	10311407390	15690	15690	15690	15690	0
49	20241017	175200	10311407390	15690	15690	15690	15690	0
50	20241017	175100	10311407390	15690	15690	15690	15690	0
51	20241017	175000	10311407390	15690	15690	15690	15690	0
52	20241017	174900	10311407390	15690	15690	15690	15690	0
53	20241017	174800	10311407390	15690	15690	15690	15690	0
54	20241017	174700	10311407390	15690	15690	15690	15690	0
55	20241017	174600	10311407390	15690	15690	15690	15690	0
56	20241017	174500	10311407390	15690	15690	15690	15690	0
57	20241017	174400	10311407390	15690	15690	15690	15690	0
58	20241017	174300	10311407390	15690	15690	15690	15690	0
59	20241017	174200	10311407390	15690	15690	15690	15690	0
60	20241017	174100	10311407390	15690	15690	15690	15690	0
61	20241017	174000	10311407390	15690	15690	15690	15690	0
62	20241017	173900	10311407390	15690	15690	15690	15690	8817
63	20241017	173800	10311407390	15690	15690	15690	15690	0
64	20241017	173700	10311407390	15690	15690	15690	15690	0
65	20241017	173600	10311407390	15690	15690	15690	15690	0
66	20241017	173500	10311407390	15690	15690	15690	15690	0
67	20241017	173400	10311407390	15690	15690	15690	15690	0
68	20241017	173300	10311407390	15690	15690	15690	15690	0
69	20241017	173200	10311407390	15690	15690	15690	15690	0
70	20241017	173100	10311407390	15690	15690	15690	15690	0
71	20241017	173000	10311407390	15690	15690	15690	15690	0
72	20241017	172900	10311407390	15690	15690	15690	15690	0
73	20241017	172800	10311407390	15690	15690	15690	15690	0
74	20241017	172700	10311407390	15690	15690	15690	15690	0
75	20241017	172600	10311407390	15690	15690	15690	15690	0
76	20241017	172500	10311407390	15690	15690	15690	15690	0
77	20241017	172400	10311407390	15690	15690	15690	15690	0
78	20241017	172300	10311407390	15690	15690	15690	15690	0
79	20241017	172200	10311407390	15690	15690	15690	15690	0
80	20241017	172100	10311407390	15690	15690	15690	15690	0
81	20241017	172000	10311407390	15690	15690	15690	15690	0
82	20241017	171900	10311407390	15690	15690	15690	15690	0
83	20241017	171800	10311407390	15690	15690	15690	15690	0
84	20241017	171700	10311407390	15690	15690	15690	15690	0
85	20241017	171600	10311407390	15690	15690	15690	15690	0
86	20241017	171500	10311407390	15690	15690	15690	15690	0
87	20241017	171400	10311407390	15690	15690	15690	15690	0
88	20241017	171300	10311407390	15690	15690	15690	15690	0
89	20241017	171200	10311407390	15690	15690	15690	15690	0
90	20241017	171100	10311407390	15690	15690	15690	15690	0
91	20241017	171000	10311407390	15690	15690	15690	15690	0
92	20241017	170900	10311407390	15690	15690	15690	15690	8817
93	20241017	170800	10311407390	15690	15690	15690	15690	0
94	20241017	170700	10311407390	15690	15690	15690	15690	0
95	20241017	170600	10311407390	15690	15690	15690	15690	0
96	20241017	170500	10311407390	15690	15690	15690	15690	0
97	20241017	170400	10311407390	15690	15690	15690	15690	0
98	20241017	170300	10311407390	15690	15690	15690	15690	0
99	20241017	170200	10311407390	15690	15690	15690	15690	0
100	20241017	170100	10311407390	15690	15690	15690	15690	0
101	20241017	170000	10311407390	15690	15690	15690	15690	0
102	20241017	165900	10311407390	15690	15690	15690	15690	0
103	20241017	165800	10311407390	15690	15690	15690	15690	0
104	20241017	165700	10311407390	15690	15690	15690	15690	0
105	20241017	165600	10311407390	15690	15690	15690	15690	0
106	20241017	165500	10311407390	15690	15690	15690	15690	0
107	20241017	165400	10311407390	15690	15690	15690	15690	0
108	20241017	165300	10311407390	15690	15690	15690	15690	0
109	20241017	165200	10311407390	15690	15690	15690	15690	0
110	20241017	165100	10311407390	15690	15690	15690	15690	0
111	20241017	165000	10311407390	15690	15690	15690	15690	0
112	20241017	164900	10311407390	15690	15690	15690	15690	0
113	20241017	164800	10311407390	15690	15690	15690	15690	0
114	20241017	164700	10311407390	15690	15690	15690	15690	0
115	20241017	164600	10311407390	15690	15690	15690	15690	0
116	20241017	164500	10311407390	15690	15690	15690	15690	0
117	20241017	164400	10311407390	15690	15690	15690	15690	0
118	20241017	164300	10311407390	15690	15690	15690	15690	0
119	20241017	164200	10311407390	15690	15690	15690	15690	0
120	20241017	164100	10311407390	15690	15690	15690	15690	0
121	20241017	164000	10311407390	15690	15690	15690	15690	0
122	20241017	163900	10311407390	15690	15690	15690	15690	8817
123	20241017	163800	10311407390	15690	15690	15690	15690	0
124	20241017	163700	10311407390	15690	15690	15690	15690	0
125	20241017	163600	10311407390	15690	15690	15690	15690	0
126	20241017	163500	10311407390	15690	15690	15690	15690	0
127	20241017	163400	10311407390	15690	15690	15690	15690	0
128	20241017	163300	10311407390	15690	15690	15690	15690	0
129	20241017	163200	10311407390	15690	15690	15690	15690	0
130	20241017	163100	10311407390	15690	15690	15690	15690	0
131	20241017	163000	10311407390	15690	15690	15690	15690	0
132	20241017	162900	10311407390	15690	15690	15690	15690	0
133	20241017	162800	10311407390	15690	15690	15690	15690	0
134	20241017	162700	10311407390	15690	15690	15690	15690	0
135	20241017	162600	10311407390	15690	15690	15690	15690	0
136	20241017	162500	10311407390	15690	15690	15690	15690	0
137	20241017	162400	10311407390	15690	15690	15690	15690	0
138	20241017	162300	10311407390	15690	15690	15690	15690	0
139	20241017	162200	10311407390	15690	15690	15690	15690	0
140	20241017	162100	10311407390	15690	15690	15690	15690	0
141	20241017	162000	10311407390	15690	15690	15690	15690	0
142	20241017	161900	10311407390	15690	15690	15690	15690	0
143	20241017	161800	10311407390	15690	15690	15690	15690	0
144	20241017	161700	10311407390	15690	15690	15690	15690	0
145	20241017	161600	10311407390	15690	15690	15690	15690	0
146	20241017	161500	10311407390	15690	15690	15690	15690	0
147	20241017	161400	10311407390	15690	15690	15690	15690	0
148	20241017	161300	10311407390	15690	15690	15690	15690	0
149	20241017	161200	10311407390	15690	15690	15690	15690	0
150	20241017	161100	10311407390	15690	15690	15690	15690	0
151	20241017	161000	10311407390	15690	15690	15690	15690	0
152	20241017	160900	10311407390	15690	15690	15690	15690	8817
153	20241017	160800	10311407390	15690	15690	15690	15690	0
154	20241017	160700	10311407390	15690	15690	15690	15690	0
155	20241017	160600	10311407390	15690	15690	15690	15690	0
156	20241017	160500	10311407390	15690	15690	15690	15690	0
157	20241017	160400	10311407390	15690	15690	15690	15690	0
158	20241017	160300	10311407390	15690	15690	15690	15690	0
159	20241017	160200	10311407390	15690	15690	15690	15690	0
160	20241017	160100	10311407390	15690	15690	15690	15690	0
161	20241017	160000	10311407390	15690	15690	15690	15690	0
162	20241017	155900	10311407390	15690	15690	15690	15690	0
163	20241017	155800	10311407390	15690	15690	15690	15690	0
164	20241017	155700	10311407390	15690	15690	15690	15690	0
165	20241017	155600	10311407390	15690	15690	15690	15690	0
166	20241017	155500	10311407390	15690	15690	15690	15690	0
167	20241017	155400	10311407390	15690	15690	15690	15690	0
168	20241017	155300	10311407390	15690	15690	15690	15690	0
169	20241017	155200	10311407390	15690	15690	15690	15690	0
170	20241017	155100	10311407390	15690	15690	15690	15690	0
171	20241017	155000	10311407390	15690	15690	15690	15690	0
172	20241017	154900	10311407390	15690	15690	15690	15690	0
173	20241017	154800	10311407390	15690	15690	15690	15690	0
174	20241017	154700	10311407390	15690	15690	15690	15690	0
175	20241017	154600	10311407390	15690	15690	15690	15690	0
176	20241017	154500	10311407390	15690	15690	15690	15690	0
177	20241017	154400	10311407390	15690	15690	15690	15690	0
178	20241017	154300	10311407390	15690	15690	15690	15690	0
179	20241017	154200	10311407390	15690	15690	15690	15690	0
180	20241017	154100	10311407390	15690	15690	15690	15690	0
181	20241017	154000	10311407390	15690	15690	15690	15690	0
182	20241017	153900	10311407390	15690	15690	15690	15690	8817
183	20241017	153800	10311407390	15690	15690	15690	15690	0
184	20241017	153700	10311407390	15690	15690	15690	15690	0
185	20241017	153600	10311407390	15690	15690	15690	15690	0
186	20241017	153500	10311407390	15690	15690	15690	15690	0
187	20241017	153400	10311407390	15690	15690	15690	15690	0
188	20241017	153300	10311407390	15690	15690	15690	15690	0
189	20241017	153200	10311407390	15690	15690	15690	15690	0
190	20241017	153100	10311407390	15690	15690	15690	15690	0
191	20241017	153000	10311407390	15690	15690	15690	15690	8817
192	20241017	152900	10173068660	15690	15690	15690	15690	0
193	20241017	152800	10173068660	15690	15690	15690	15690	0
194	20241017	152700	10173068660	15690	15690	15690	15690	0
195	20241017	152600	10173068660	15690	15690	15690	15690	0
196	20241017	152500	10173068660	15690	15690	15690	15690	0
197	20241017	152400	10173068660	15690	15690	15690	15690	0
198	20241017	152300	10173068660	15690	15690	15690	15690	0
199	20241017	152200	10173068660	15690	15690	15690	15690	0
200	20241017	152100	10173068660	15690	15690	15690	15690	0
201	20241017	152000	10173068660	15690	15690	15690	15690	0
202	20241017	151900	10173068660	15690	15680	15700	15680	1761
203	20241017	151800	10145428010	15690	15660	15700	15660	2075
204	20241017	151700	10112887810	15670	15680	15680	15660	657
205	20241017	151600	10102590740	15690	15690	15690	15680	219
206	20241017	151500	10099156140	15690	15670	15700	15660	1653
207	20241017	151400	10073241950	15670	15650	15670	15650	1838
208	20241017	151300	10044459150	15670	15680	15680	15650	1915
209	20241017	151200	10014462540	15680	15690	15720	15680	1775
210	20241017	151100	9986607460	15690	15690	15690	15690	187
211	20241017	151000	9983673430	15700	15680	15700	15680	677
212	20241017	150900	9973049510	15690	15680	15690	15680	961
213	20241017	150800	9957978960	15680	15670	15680	15660	927
214	20241017	150700	9943448160	15660	15670	15670	15660	686
215	20241017	150600	9932702300	15660	15660	15670	15650	2609
216	20241017	150500	9891844500	15670	15660	15690	15660	903
217	20241017	150400	9877695060	15670	15680	15680	15660	610
218	20241017	150300	9868135900	15680	15670	15690	15660	1190
219	20241017	150200	9849491520	15670	15690	15690	15670	2319
220	20241017	150100	9813138470	15700	15710	15710	15700	437
221	20241017	150000	9806277450	15710	15700	15710	15700	453
222	20241017	145900	9799161040	15710	15700	15710	15700	309
223	20241017	145800	9794309660	15700	15720	15720	15700	406
224	20241017	145700	9787934570	15720	15710	15720	15700	530
225	20241017	145600	9779612890	15710	15730	15730	15710	1270
226	20241017	145500	9759652060	15740	15740	15740	15740	675
227	20241017	145400	9749027560	15740	15750	15750	15740	762
228	20241017	145300	9737033180	15740	15740	15750	15730	450
229	20241017	145200	9729952600	15730	15730	15740	15710	1028
230	20241017	145100	9713793340	15740	15710	15740	15710	358
231	20241017	145000	9708166040	15720	15730	15740	15710	378
232	20241017	144900	9702224790	15720	15730	15730	15720	142
233	20241017	144800	9699992230	15730	15730	15730	15720	309
234	20241017	144700	9695131960	15730	15740	15740	15730	82
235	20241017	144600	9693841840	15740	15740	15750	15700	3372
236	20241017	144500	9640834870	15740	15740	15740	15740	402
237	20241017	144400	9634507390	15740	15740	15740	15740	34
238	20241017	144300	9633972230	15740	15750	15750	15740	394
239	20241017	144200	9627768600	15760	15760	15770	15760	4
240	20241017	144100	9627705550	15750	15770	15770	15750	661
241	20241017	144000	9617289750	15770	15780	15780	15760	225
242	20241017	143900	9613741780	15770	15760	15770	15760	319
243	20241017	143800	9608712040	15770	15770	15780	15770	382
244	20241017	143700	9602687690	15770	15760	15770	15760	497
245	20241017	143600	9594850180	15760	15770	15780	15760	137
246	20241017	143500	9592690680	15770	15760	15770	15730	229
247	20241017	143400	9589083550	15730	15750	15750	15730	1282
248	20241017	143300	9568904990	15750	15760	15760	15750	100
249	20241017	143200	9567329980	15750	15750	15750	15740	347
250	20241017	143100	9561866760	15750	15740	15750	15740	366
251	20241017	143000	9556104910	15740	15760	15780	15740	1178
252	20241017	142900	9537552960	15770	15780	15780	15770	996
253	20241017	142800	9521836560	15780	15790	15790	15780	74
254	20241017	142700	9520668150	15790	15800	15800	15790	334
255	20241017	142600	9515391750	15800	15780	15800	15780	886
256	20241017	142500	9501400030	15780	15790	15800	15780	585
257	20241017	142400	9492161330	15790	15800	15800	15790	41
258	20241017	142300	9491513930	15800	15780	15800	15780	96
259	20241017	142200	9489998130	15780	15780	15780	15780	32
260	20241017	142100	9489493170	15780	15800	15800	15770	200
261	20241017	142000	9486337360	15800	15800	15800	15760	513
262	20241017	141900	9478232260	15800	15810	15810	15770	102
263	20241017	141800	9476620730	15800	15800	15810	15800	313
264	20241017	141700	9471675280	15820	15750	15820	15750	2898
265	20241017	141600	9425903220	15750	15750	15750	15750	2
266	20241017	141500	9425871720	15750	15730	15750	15730	278
267	20241017	141400	9421495380	15730	15760	15760	15730	1910
268	20241017	141300	9391420020	15750	15750	15780	15750	42
269	20241017	141200	9390758460	15750	15780	15780	15750	469
270	20241017	141100	9383368470	15790	15780	15790	15760	267
271	20241017	141000	9379160430	15760	15760	15790	15750	313
272	20241017	140900	9374227390	15760	15750	15790	15750	448
273	20241017	140800	9367166920	15750	15770	15770	15750	1015
274	20241017	140700	9351175120	15750	15790	15790	15750	236
275	20241017	140600	9347456520	15780	15770	15780	15760	186
276	20241017	140500	9344524230	15760	15760	15760	15760	151
277	20241017	140400	9342144470	15760	15780	15780	15750	3633
278	20241017	140300	9284886070	15790	15770	15790	15770	181
279	20241017	140200	9282031680	15770	15770	15770	15770	12
280	20241017	140100	9281842440	15790	15800	15800	15760	508
281	20241017	140000	9273836220	15800	15750	15800	15750	476
282	20241017	135900	9266326740	15750	15790	15790	15750	495
283	20241017	135800	9258526300	15790	15790	15790	15750	379
284	20241017	135700	9252543910	15790	15770	15790	15770	393
285	20241017	135600	9246338490	15750	15780	15790	15750	134
286	20241017	135500	9244227390	15780	15770	15800	15770	655
287	20241017	135400	9233889110	15710	15770	15770	15710	2801
288	20241017	135300	9189843580	15770	15760	15770	15740	304
289	20241017	135200	9185052470	15760	15770	15770	15750	290
290	20241017	135100	9180480670	15770	15730	15770	15730	338
291	20241017	135000	9175155060	15720	15770	15790	15720	413
292	20241017	134900	9168652500	15770	15700	15770	15670	3614
293	20241017	134800	9111725310	15670	15760	15760	15670	7874
294	20241017	134700	8988024830	15760	15760	15770	15750	325
295	20241017	134600	8982902690	15770	15770	15770	15750	267
296	20241017	134500	8978695470	15750	15750	15760	15740	1328
297	20241017	134400	8957783910	15750	15770	15770	15750	2297
298	20241017	134300	8921577840	15770	15790	15790	15770	3464
299	20241017	134200	8866896630	15790	15800	15800	15790	587
300	20241017	134100	8857624150	15800	15820	15820	15800	288
301	20241017	134000	8853073070	15820	15810	15820	15800	240
302	20241017	133900	8849280440	15810	15830	15830	15810	287
303	20241017	133800	8844742950	15810	15820	15820	15810	634
304	20241017	133700	8834718640	15820	15820	15820	15820	127
305	20241017	133600	8832709500	15820	15820	15820	15820	6
306	20241017	133500	8832614580	15860	15810	15860	15810	12
307	20241017	133400	8832424510	15810	15850	15870	15810	401
308	20241017	133300	8826083480	15860	15830	15860	15830	328
309	20241017	133200	8820888510	15830	15830	15830	15830	148
310	20241017	133100	8818545670	15830	15830	15830	15830	3
311	20241017	133000	8818498180	15840	15790	15840	15780	697
312	20241017	132900	8807488930	15840	15810	15840	15780	3175
313	20241017	132800	8757347900	15810	15810	15820	15810	1836
314	20241017	132700	8728316680	15810	15800	15810	15800	825
315	20241017	132600	8715278040	15800	15810	15810	15800	831
316	20241017	132500	8702143530	15810	15810	15820	15810	514
317	20241017	132400	8694017180	15810	15820	15820	15800	2110
318	20241017	132300	8660661750	15810	15810	15810	15810	400
319	20241017	132200	8654337750	15800	15840	15880	15800	5093
320	20241017	132100	8573796500	15840	15870	15870	15840	911
321	20241017	132000	8559364180	15880	15880	15880	15880	1
322	20241017	131900	8559348300	15890	15900	15900	15850	832
323	20241017	131800	8546141500	15900	15870	15900	15860	135
324	20241017	131700	8543995680	15850	15860	15900	15850	398
325	20241017	131600	8537681410	15860	15860	15880	15860	161
326	20241017	131500	8535127900	15860	15850	15860	15830	110
327	20241017	131400	8533383570	15860	15820	15860	15820	454
328	20241017	131300	8526197350	15820	15860	15880	15820	2274
329	20241017	131200	8490181520	15860	15890	15890	15860	858
330	20241017	131100	8476559800	15890	15900	15900	15890	251
331	20241017	131000	8472569430	15900	15920	15930	15900	464
332	20241017	130900	8465190910	15930	15940	15940	15920	2006
333	20241017	130800	8433224500	15940	15950	15960	15940	1866
334	20241017	130700	8403446130	15940	15920	15950	15910	2296
335	20241017	130600	8366857550	15920	15900	15920	15900	1000
336	20241017	130500	8350951450	15900	15900	15900	15900	972
337	20241017	130400	8335496650	15900	15900	15900	15890	393
338	20241017	130300	8329248400	15900	15870	15910	15870	704
339	20241017	130200	8318062680	15860	15860	15860	15860	871
340	20241017	130100	8304248620	15860	15860	15860	15860	520
341	20241017	130000	8296001420	15870	15850	15870	15830	692
342	20241017	125900	8285028130	15840	15830	15840	15820	1957
343	20241017	125800	8254062330	15820	15830	15840	15820	156
344	20241017	125700	8251593380	15830	15840	15840	15830	524
345	20241017	125600	8243298100	15840	15840	15840	15840	1
346	20241017	125500	8243282260	15810	15840	15850	15810	2580
347	20241017	125400	8202441360	15830	15820	15840	15810	1254
348	20241017	125300	8182593520	15830	15830	15830	15810	1235
349	20241017	125200	8163067630	15810	15810	15810	15800	806
350	20241017	125100	8150327930	15810	15830	15830	15810	4578
351	20241017	125000	8077913540	15830	15840	15840	15830	1050
352	20241017	124900	8061291840	15830	15840	15840	15830	2191
353	20241017	124800	8026599060	15830	15830	15840	15830	638
354	20241017	124700	8016499320	15830	15830	15830	15830	935
355	20241017	124600	8001698270	15830	15830	15830	15830	399
356	20241017	124500	7995382100	15830	15830	15840	15830	296
357	20241017	124400	7990694420	15830	15860	15860	15830	393
358	20241017	124300	7984472390	15870	15830	15870	15820	344
359	20241017	124200	7979019020	15830	15870	15880	15820	7552
360	20241017	124100	7859441640	15860	15860	15860	15850	422
361	20241017	124000	7852749210	15860	15850	15860	15850	293
362	20241017	123900	7848104950	15850	15870	15870	15850	1110
363	20241017	123800	7830506190	15860	15870	15870	15860	483
364	20241017	123700	7822845710	15870	15870	15890	15870	97
365	20241017	123600	7821306290	15870	15890	15890	15860	239
366	20241017	123500	7817514520	15890	15890	15900	15860	980
367	20241017	123400	7801951770	15910	15900	15910	15890	385
368	20241017	123300	7795831820	15900	15920	15920	15900	1309
369	20241017	123200	7775009410	15920	15950	15970	15920	1731
370	20241017	123100	7747403810	15950	15950	15950	15920	2472
371	20241017	123000	7707994950	15950	15930	15950	15910	789
372	20241017	122900	7695422030	15930	15910	15930	15910	901
373	20241017	122800	7681076110	15910	15910	15910	15880	613
374	20241017	122700	7671324780	15910	15860	15910	15860	586
375	20241017	122600	7662007710	15860	15900	15900	15860	1729
376	20241017	122500	7634574260	15900	15890	15910	15890	224
377	20241017	122400	7631014480	15900	15920	15920	15870	1283
378	20241017	122300	7610628260	15920	15940	15940	15920	794
379	20241017	122200	7597976910	15950	15950	15950	15950	824
380	20241017	122100	7584834110	15950	15930	15950	15930	684
381	20241017	122000	7573930470	15930	15930	15930	15920	310
382	20241017	121900	7568992180	15930	15930	15930	15920	247
383	20241017	121800	7565059440	15920	15920	15930	15920	770
384	20241017	121700	7552801030	15920	15900	15920	15900	2893
385	20241017	121600	7506783370	15900	15900	15910	15900	309
386	20241017	121500	7501868280	15900	15910	15920	15890	1387
387	20241017	121400	7479797500	15910	15900	15910	15870	399
388	20241017	121300	7473451740	15900	15890	15900	15870	1565
389	20241017	121200	7448601120	15890	15890	15890	15890	71
390	20241017	121100	7447472930	15880	15870	15900	15870	41
391	20241017	121000	7446821920	15870	15910	15910	15870	2661
392	20241017	120900	7404560440	15920	15910	15920	15900	401
393	20241017	120800	7398182900	15910	15920	15920	15910	732
394	20241017	120700	7386536010	15920	15930	15930	15920	544
395	20241017	120600	7377874750	15930	15930	15930	15930	557
396	20241017	120500	7369001740	15930	15940	15940	15930	230
397	20241017	120400	7365337480	15940	15930	15940	15930	106
398	20241017	120300	7363648340	15940	15920	15950	15920	30
399	20241017	120200	7363170520	15920	15920	15930	15920	77
400	20241017	120100	7361944600	15950	15950	15950	15950	15
401	20241017	120000	7361705350	15950	15910	15950	15910	978
402	20241017	115900	7346122790	15910	15910	15910	15910	401
403	20241017	115800	7339742880	15910	15940	15940	15890	909
404	20241017	115700	7325287830	15930	15910	15930	15910	39
405	20241017	115600	7324666580	15920	15930	15940	15910	1495
406	20241017	115500	7300872320	15930	15930	15940	15920	383
407	20241017	115400	7294771070	15940	15940	15950	15930	273
408	20241017	115300	7290420250	15940	15970	15970	15940	706
409	20241017	115200	7279157340	15960	15980	15980	15950	1106
410	20241017	115100	7261500700	15980	15990	15990	15980	1875
411	20241017	115000	7231523020	15990	15980	16000	15980	1211
412	20241017	114900	7212158970	15990	15990	15990	15970	480
413	20241017	114800	7204486670	15990	15970	15990	15960	773
414	20241017	114700	7192140340	15960	15970	15970	15950	672
415	20241017	114600	7181410920	15970	15970	15970	15940	1426
416	20241017	114500	7158662930	15970	15930	15970	15930	401
417	20241017	114400	7152264420	15930	15980	15980	15930	1235
418	20241017	114300	7132549350	15980	15980	15980	15910	1236
419	20241017	114200	7112832620	15980	15970	15980	15920	1620
420	20241017	114100	7086972500	15970	15990	15990	15880	4513
421	20241017	114000	7015124100	15990	15990	15990	15920	1553
422	20241017	113900	6990297980	16000	15900	16000	15900	2305
423	20241017	113800	6953520720	15900	15900	15910	15890	398
424	20241017	113700	6947192100	15890	15890	15900	15890	199
425	20241017	113600	6944029890	15880	15890	15890	15870	1185
426	20241017	113500	6925211170	15890	15900	15900	15890	51
427	20241017	113400	6924400510	15910	15880	15910	15880	1183
428	20241017	113300	6905589800	15880	15890	15890	15880	294
429	20241017	113200	6900919450	15880	15890	15890	15880	856
430	20241017	113100	6887322900	15890	15890	15890	15890	261
431	20241017	113000	6883175610	15890	15900	15930	15890	255
432	20241017	112900	6879121680	15890	15940	15940	15890	38
433	20241017	112800	6878517460	15950	15950	15950	15880	3662
434	20241017	112700	6820270850	15950	15980	15980	15950	312
435	20241017	112600	6815293800	15940	15970	15990	15940	2420
436	20241017	112500	6776644190	15960	15970	15980	15950	991
437	20241017	112400	6760815830	15980	15940	15980	15940	407
438	20241017	112300	6754318010	15930	15960	15990	15930	3027
439	20241017	112200	6705992310	15960	15920	15960	15920	7852
440	20241017	112100	6580854410	15920	15890	15920	15890	1041
441	20241017	112000	6564298260	15890	15860	15890	15860	729
442	20241017	111900	6552726000	15850	15830	15850	15820	1562
443	20241017	111800	6527996900	15830	15830	15850	15820	473
444	20241017	111700	6520509760	15830	15850	15850	15830	1048
445	20241017	111600	6503911440	15850	15840	15870	15830	3282
446	20241017	111500	6451927430	15840	15870	15870	15840	2850
447	20241017	111400	6406757520	15870	15880	15880	15870	1000
448	20241017	111300	6390885020	15880	15920	15920	15860	2615
449	20241017	111200	6349342880	15930	15920	15930	15910	238
450	20241017	111100	6345553560	15920	15910	15930	15910	1280
451	20241017	111000	6325177720	15910	15920	15930	15910	882
452	20241017	110900	6311133180	15860	15920	15920	15860	2149
453	20241017	110800	6277004680	15900	15930	15930	15900	1112
454	20241017	110700	6259316390	15930	15940	15960	15900	2610
455	20241017	110600	6217766410	15940	15990	15990	15930	691
456	20241017	110500	6206750770	15940	16010	16020	15940	3651
457	20241017	110400	6148364530	16010	16040	16040	16000	4761
458	20241017	110300	6072105660	16040	16020	16050	16020	1924
459	20241017	110200	6041238490	16050	16060	16060	16020	2950
460	20241017	110100	5993901910	16060	16070	16070	16000	12289
461	20241017	110000	5796575560	16050	16020	16070	16000	10787
462	20241017	105900	5623589890	16000	16010	16020	15980	7215
463	20241017	105800	5508108510	15990	15910	16020	15910	6039
464	20241017	105700	5411613870	15920	15920	15920	15900	998
465	20241017	105600	5395731680	15920	15900	15920	15860	1231
466	20241017	105500	5376156490	15900	15890	15900	15840	2459
467	20241017	105400	5337159850	15860	15910	15910	15860	2320
468	20241017	105300	5300304000	15910	15910	15910	15900	370
469	20241017	105200	5294417520	15910	15910	15910	15910	734
470	20241017	105100	5282739580	15910	15910	15920	15900	1031
471	20241017	105000	5266337330	15900	15900	15920	15900	1136
472	20241017	104900	5248262050	15900	15900	15910	15890	1623
473	20241017	104800	5222445280	15900	15910	15920	15890	1901
474	20241017	104700	5192212910	15910	15890	15930	15880	2620
475	20241017	104600	5150552920	15890	15940	15960	15890	6144
476	20241017	104500	5052765200	15960	15980	15990	15930	3855
477	20241017	104400	4991263500	15990	15980	16030	15960	24092
478	20241017	104300	4605708230	15980	15920	16020	15910	23486
479	20241017	104200	4230161570	15920	15830	15920	15820	6624
480	20241017	104100	4124937470	15820	15830	15830	15820	1137
481	20241017	104000	4106939520	15830	15840	15840	15820	838
482	20241017	103900	4093675540	15840	15840	15870	15830	3186
483	20241017	103800	4043186350	15820	15810	15820	15800	577
484	20241017	103700	4034064480	15810	15860	15860	15810	1211
485	20241017	103600	4014889970	15870	15770	15870	15770	3215
486	20241017	103500	3964049790	15760	15720	15760	15720	509
487	20241017	103400	3956033290	15730	15720	15730	15720	166
488	20241017	103300	3953422750	15700	15730	15730	15700	512
489	20241017	103200	3945380700	15710	15750	15760	15710	1820
490	20241017	103100	3916723920	15750	15750	15750	15740	1023
491	20241017	103000	3900612170	15750	15780	15780	15750	1194
492	20241017	102900	3881798530	15770	15750	15770	15750	799
493	20241017	102800	3869204000	15750	15700	15790	15700	1653
494	20241017	102700	3843167010	15730	15690	15730	15680	2085
495	20241017	102600	3810428310	15690	15680	15690	15680	238
496	20241017	102500	3806695300	15680	15690	15690	15680	361
497	20241017	102400	3801032020	15690	15690	15690	15690	904
498	20241017	102300	3786848260	15700	15690	15700	15690	1107
499	20241017	102200	3769477300	15690	15680	15690	15680	201
500	20241017	102100	3766324260	15680	15670	15700	15670	274
501	20241017	102000	3762027470	15680	15690	15700	15680	125
502	20241017	101900	3760066590	15700	15690	15710	15690	759
503	20241017	101800	3748155650	15690	15730	15730	15690	319
504	20241017	101700	3743141680	15730	15710	15740	15700	1007
505	20241017	101600	3727315170	15710	15670	15710	15660	1048
506	20241017	101500	3710880510	15670	15660	15670	15640	724
507	20241017	101400	3699547480	15650	15660	15670	15650	670
508	20241017	101300	3689056600	15660	15660	15670	15660	478
509	20241017	101200	3681570340	15660	15640	15660	15630	713
510	20241017	101100	3670410640	15640	15630	15650	15620	831
511	20241017	101000	3657413760	15640	15650	15650	15620	192
512	20241017	100900	3654412230	15650	15650	15650	15620	33
513	20241017	100800	3653895920	15650	15660	15660	15620	1336
514	20241017	100700	3633021360	15660	15640	15660	15630	585
515	20241017	100600	3623872450	15660	15600	15660	15600	1789
516	20241017	100500	3595923490	15600	15630	15640	15600	3179
517	20241017	100400	3546313300	15630	15630	15640	15610	689
518	20241017	100300	3535546990	15640	15610	15640	15610	812
519	20241017	100200	3522868940	15610	15640	15660	15610	3508
520	20241017	100100	3468054030	15640	15660	15680	15640	911
521	20241017	100000	3453792870	15680	15680	15690	15660	180
522	20241017	095900	3450972480	15680	15690	15690	15650	176
523	20241017	095800	3448216310	15690	15670	15690	15640	874
524	20241017	095700	3434534920	15690	15690	15690	15670	1090
525	20241017	095600	3417443710	15700	15700	15710	15700	307
526	20241017	095500	3412623800	15710	15690	15710	15690	977
527	20241017	095400	3397289660	15700	15690	15700	15670	280
528	20241017	095300	3392898110	15670	15680	15690	15670	476
529	20241017	095200	3385436400	15690	15650	15700	15640	911
530	20241017	095100	3371138250	15690	15640	15690	15640	44
531	20241017	095000	3370448630	15700	15700	15700	15630	2979
532	20241017	094900	3323870890	15700	15630	15700	15630	1046
533	20241017	094800	3307468420	15630	15650	15660	15620	3359
534	20241017	094700	3254924880	15630	15630	15650	15620	898
535	20241017	094600	3240887700	15620	15630	15630	15620	983
536	20241017	094500	3225533130	15620	15620	15640	15620	1638
537	20241017	094400	3199937230	15620	15630	15660	15620	1215
538	20241017	094300	3180944620	15630	15630	15640	15630	981
539	20241017	094200	3165609890	15640	15650	15650	15630	1716
540	20241017	094100	3138770810	15660	15620	15660	15610	2355
541	20241017	094000	3101986390	15600	15620	15630	15600	9348
542	20241017	093900	2956021630	15620	15660	15660	15620	6028
543	20241017	093800	2861766350	15660	15670	15680	15650	1723
544	20241017	093700	2834789270	15670	15670	15680	15660	1454
545	20241017	093600	2812010710	15670	15680	15690	15670	1223
546	20241017	093500	2792843870	15690	15680	15700	15660	3471
547	20241017	093400	2738433320	15680	15690	15710	15680	3020
548	20241017	093300	2691054710	15700	15670	15710	15670	383
549	20241017	093200	2685043210	15670	15710	15710	15670	1830
550	20241017	093100	2656350130	15710	15750	15750	15700	2384
551	20241017	093000	2618913770	15760	15690	15770	15690	2051
552	20241017	092900	2586624120	15700	15700	15730	15670	467
553	20241017	092800	2579296160	15670	15670	15740	15660	2659
554	20241017	092700	2537611900	15670	15670	15700	15660	1427
555	20241017	092600	2515249690	15660	15680	15680	15660	1347
556	20241017	092500	2494146730	15680	15710	15710	15670	2497
557	20241017	092400	2454958580	15710	15700	15750	15680	1603
558	20241017	092300	2429785800	15710	15760	15760	15710	2527
559	20241017	092200	2390053260	15760	15760	15770	15760	1147
560	20241017	092100	2371976380	15760	15780	15780	15760	1454
561	20241017	092000	2349045510	15780	15780	15800	15770	1780
562	20241017	091900	2320953470	15800	15810	15810	15770	3008
563	20241017	091800	2273466700	15810	15790	15830	15780	2372
564	20241017	091700	2235968130	15830	15830	15850	15780	7479
565	20241017	091600	2117740510	15830	15800	15850	15790	2576
566	20241017	091500	2077018000	15800	15740	15800	15740	1970
567	20241017	091400	2045916460	15780	15710	15800	15710	2103
568	20241017	091300	2012812300	15710	15680	15730	15670	2889
569	20241017	091200	1967432280	15710	15660	15720	15660	5173
570	20241017	091100	1886291600	15660	15650	15700	15640	1927
571	20241017	091000	1856116280	15650	15640	15690	15630	2786
572	20241017	090900	1812513060	15670	15720	15720	15600	17658
573	20241017	090800	1535998900	15730	15760	15780	15730	3251
574	20241017	090700	1484782320	15760	15710	15760	15710	4954
575	20241017	090600	1406882480	15700	15770	15770	15700	7257
576	20241017	090500	1292809230	15750	15740	15770	15700	7163
577	20241017	090400	1180155560	15750	15790	15790	15730	12082
578	20241017	090300	989813370	15790	15870	15870	15790	7541
579	20241017	090200	870550930	15860	15910	15940	15860	9077
580	20241017	090100	726351480	15860	15790	15900	15770	10850
581	20241017	090000	554838040	15770	15900	15900	15770	34631