KissMeData/039840/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192500	1217969880	15990	15990	15990	15990	1707
3	20241022	192400	1217969880	15990	15990	15990	15990	0
4	20241022	192300	1217969880	15990	15990	15990	15990	0
5	20241022	192200	1217969880	15990	15990	15990	15990	0
6	20241022	192100	1217969880	15990	15990	15990	15990	0
7	20241022	192000	1217969880	15990	15990	15990	15990	0
8	20241022	191900	1217969880	15990	15990	15990	15990	0
9	20241022	191800	1217969880	15990	15990	15990	15990	0
10	20241022	191700	1217969880	15990	15990	15990	15990	0
11	20241022	191600	1217969880	15990	15990	15990	15990	0
12	20241022	191500	1217969880	15990	15990	15990	15990	0
13	20241022	191400	1217969880	15990	15990	15990	15990	0
14	20241022	191300	1217969880	15990	15990	15990	15990	0
15	20241022	191200	1217969880	15990	15990	15990	15990	0
16	20241022	191100	1217969880	15990	15990	15990	15990	0
17	20241022	191000	1217969880	15990	15990	15990	15990	0
18	20241022	190900	1217969880	15990	15990	15990	15990	0
19	20241022	190800	1217969880	15990	15990	15990	15990	0
20	20241022	190700	1217969880	15990	15990	15990	15990	0
21	20241022	190600	1217969880	15990	15990	15990	15990	0
22	20241022	190500	1217969880	15990	15990	15990	15990	0
23	20241022	190400	1217969880	15990	15990	15990	15990	0
24	20241022	190300	1217969880	15990	15990	15990	15990	0
25	20241022	190200	1217969880	15990	15990	15990	15990	0
26	20241022	190100	1217969880	15990	15990	15990	15990	0
27	20241022	190000	1217969880	15990	15990	15990	15990	0
28	20241022	185900	1217969880	15990	15990	15990	15990	0
29	20241022	185800	1217969880	15990	15990	15990	15990	0
30	20241022	185700	1217969880	15990	15990	15990	15990	0
31	20241022	185600	1217969880	15990	15990	15990	15990	0
32	20241022	185500	1217969880	15990	15990	15990	15990	1707
33	20241022	185400	1217969880	15990	15990	15990	15990	0
34	20241022	185300	1217969880	15990	15990	15990	15990	0
35	20241022	185200	1217969880	15990	15990	15990	15990	0
36	20241022	185100	1217969880	15990	15990	15990	15990	0
37	20241022	185000	1217969880	15990	15990	15990	15990	0
38	20241022	184900	1217969880	15990	15990	15990	15990	0
39	20241022	184800	1217969880	15990	15990	15990	15990	0
40	20241022	184700	1217969880	15990	15990	15990	15990	0
41	20241022	184600	1217969880	15990	15990	15990	15990	0
42	20241022	184500	1217969880	15990	15990	15990	15990	0
43	20241022	184400	1217969880	15990	15990	15990	15990	0
44	20241022	184300	1217969880	15990	15990	15990	15990	0
45	20241022	184200	1217969880	15990	15990	15990	15990	0
46	20241022	184100	1217969880	15990	15990	15990	15990	0
47	20241022	184000	1217969880	15990	15990	15990	15990	0
48	20241022	183900	1217969880	15990	15990	15990	15990	0
49	20241022	183800	1217969880	15990	15990	15990	15990	0
50	20241022	183700	1217969880	15990	15990	15990	15990	0
51	20241022	183600	1217969880	15990	15990	15990	15990	0
52	20241022	183500	1217969880	15990	15990	15990	15990	0
53	20241022	183400	1217969880	15990	15990	15990	15990	0
54	20241022	183300	1217969880	15990	15990	15990	15990	0
55	20241022	183200	1217969880	15990	15990	15990	15990	0
56	20241022	183100	1217969880	15990	15990	15990	15990	0
57	20241022	183000	1217969880	15990	15990	15990	15990	0
58	20241022	182900	1217969880	15990	15990	15990	15990	0
59	20241022	182800	1217969880	15990	15990	15990	15990	0
60	20241022	182700	1217969880	15990	15990	15990	15990	0
61	20241022	182600	1217969880	15990	15990	15990	15990	0
62	20241022	182500	1217969880	15990	15990	15990	15990	1707
63	20241022	182400	1217969880	15990	15990	15990	15990	0
64	20241022	182300	1217969880	15990	15990	15990	15990	0
65	20241022	182200	1217969880	15990	15990	15990	15990	0
66	20241022	182100	1217969880	15990	15990	15990	15990	0
67	20241022	182000	1217969880	15990	15990	15990	15990	0
68	20241022	181900	1217969880	15990	15990	15990	15990	0
69	20241022	181800	1217969880	15990	15990	15990	15990	0
70	20241022	181700	1217969880	15990	15990	15990	15990	0
71	20241022	181600	1217969880	15990	15990	15990	15990	0
72	20241022	181500	1217969880	15990	15990	15990	15990	0
73	20241022	181400	1217969880	15990	15990	15990	15990	0
74	20241022	181300	1217969880	15990	15990	15990	15990	0
75	20241022	181200	1217969880	15990	15990	15990	15990	0
76	20241022	181100	1217969880	15990	15990	15990	15990	0
77	20241022	181000	1217969880	15990	15990	15990	15990	0
78	20241022	180900	1217969880	15990	15990	15990	15990	0
79	20241022	180800	1217969880	15990	15990	15990	15990	0
80	20241022	180700	1217969880	15990	15990	15990	15990	0
81	20241022	180600	1217969880	15990	15990	15990	15990	0
82	20241022	180500	1217969880	15990	15990	15990	15990	0
83	20241022	180400	1217969880	15990	15990	15990	15990	0
84	20241022	180300	1217969880	15990	15990	15990	15990	0
85	20241022	180200	1217969880	15990	15990	15990	15990	0
86	20241022	180100	1217969880	15990	15990	15990	15990	0
87	20241022	180000	1217969880	15990	15990	15990	15990	0
88	20241022	175900	1217969880	15990	15990	15990	15990	0
89	20241022	175800	1217969880	15990	15990	15990	15990	0
90	20241022	175700	1217969880	15990	15990	15990	15990	0
91	20241022	175600	1217969880	15990	15990	15990	15990	0
92	20241022	175500	1217969880	15990	15990	15990	15990	1707
93	20241022	175400	1217969880	15990	15990	15990	15990	0
94	20241022	175300	1217969880	15990	15990	15990	15990	0
95	20241022	175200	1217969880	15990	15990	15990	15990	0
96	20241022	175100	1217969880	15990	15990	15990	15990	0
97	20241022	175000	1217969880	15990	15990	15990	15990	0
98	20241022	174900	1217969880	15990	15990	15990	15990	0
99	20241022	174800	1217969880	15990	15990	15990	15990	0
100	20241022	174700	1217969880	15990	15990	15990	15990	0
101	20241022	174600	1217969880	15990	15990	15990	15990	0
102	20241022	174500	1217969880	15990	15990	15990	15990	0
103	20241022	174400	1217969880	15990	15990	15990	15990	0
104	20241022	174300	1217969880	15990	15990	15990	15990	0
105	20241022	174200	1217969880	15990	15990	15990	15990	0
106	20241022	174100	1217969880	15990	15990	15990	15990	0
107	20241022	174000	1217969880	15990	15990	15990	15990	0
108	20241022	173900	1217969880	15990	15990	15990	15990	0
109	20241022	173800	1217969880	15990	15990	15990	15990	0
110	20241022	173700	1217969880	15990	15990	15990	15990	0
111	20241022	173600	1217969880	15990	15990	15990	15990	0
112	20241022	173500	1217969880	15990	15990	15990	15990	0
113	20241022	173400	1217969880	15990	15990	15990	15990	0
114	20241022	173300	1217969880	15990	15990	15990	15990	0
115	20241022	173200	1217969880	15990	15990	15990	15990	0
116	20241022	173100	1217969880	15990	15990	15990	15990	0
117	20241022	173000	1217969880	15990	15990	15990	15990	0
118	20241022	172900	1217969880	15990	15990	15990	15990	0
119	20241022	172800	1217969880	15990	15990	15990	15990	0
120	20241022	172700	1217969880	15990	15990	15990	15990	0
121	20241022	172600	1217969880	15990	15990	15990	15990	0
122	20241022	172500	1217969880	15990	15990	15990	15990	1707
123	20241022	172400	1217969880	15990	15990	15990	15990	0
124	20241022	172300	1217969880	15990	15990	15990	15990	0
125	20241022	172200	1217969880	15990	15990	15990	15990	0
126	20241022	172100	1217969880	15990	15990	15990	15990	0
127	20241022	172000	1217969880	15990	15990	15990	15990	0
128	20241022	171900	1217969880	15990	15990	15990	15990	0
129	20241022	171800	1217969880	15990	15990	15990	15990	0
130	20241022	171700	1217969880	15990	15990	15990	15990	0
131	20241022	171600	1217969880	15990	15990	15990	15990	0
132	20241022	171500	1217969880	15990	15990	15990	15990	0
133	20241022	171400	1217969880	15990	15990	15990	15990	0
134	20241022	171300	1217969880	15990	15990	15990	15990	0
135	20241022	171200	1217969880	15990	15990	15990	15990	0
136	20241022	171100	1217969880	15990	15990	15990	15990	0
137	20241022	171000	1217969880	15990	15990	15990	15990	0
138	20241022	170900	1217969880	15990	15990	15990	15990	0
139	20241022	170800	1217969880	15990	15990	15990	15990	0
140	20241022	170700	1217969880	15990	15990	15990	15990	0
141	20241022	170600	1217969880	15990	15990	15990	15990	0
142	20241022	170500	1217969880	15990	15990	15990	15990	0
143	20241022	170400	1217969880	15990	15990	15990	15990	0
144	20241022	170300	1217969880	15990	15990	15990	15990	0
145	20241022	170200	1217969880	15990	15990	15990	15990	0
146	20241022	170100	1217969880	15990	15990	15990	15990	0
147	20241022	170000	1217969880	15990	15990	15990	15990	0
148	20241022	165900	1217969880	15990	15990	15990	15990	0
149	20241022	165800	1217969880	15990	15990	15990	15990	0
150	20241022	165700	1217969880	15990	15990	15990	15990	0
151	20241022	165600	1217969880	15990	15990	15990	15990	0
152	20241022	165500	1217969880	15990	15990	15990	15990	1707
153	20241022	165400	1217969880	15990	15990	15990	15990	0
154	20241022	165300	1217969880	15990	15990	15990	15990	0
155	20241022	165200	1217969880	15990	15990	15990	15990	0
156	20241022	165100	1217969880	15990	15990	15990	15990	0
157	20241022	165000	1217969880	15990	15990	15990	15990	0
158	20241022	164900	1217969880	15990	15990	15990	15990	0
159	20241022	164800	1217969880	15990	15990	15990	15990	0
160	20241022	164700	1217969880	15990	15990	15990	15990	0
161	20241022	164600	1217969880	15990	15990	15990	15990	0
162	20241022	164500	1217969880	15990	15990	15990	15990	0
163	20241022	164400	1217969880	15990	15990	15990	15990	0
164	20241022	164300	1217969880	15990	15990	15990	15990	0
165	20241022	164200	1217969880	15990	15990	15990	15990	0
166	20241022	164100	1217969880	15990	15990	15990	15990	0
167	20241022	164000	1217969880	15990	15990	15990	15990	0
168	20241022	163900	1217969880	15990	15990	15990	15990	0
169	20241022	163800	1217969880	15990	15990	15990	15990	0
170	20241022	163700	1217969880	15990	15990	15990	15990	0
171	20241022	163600	1217969880	15990	15990	15990	15990	0
172	20241022	163500	1217969880	15990	15990	15990	15990	0
173	20241022	163400	1217969880	15990	15990	15990	15990	0
174	20241022	163300	1217969880	15990	15990	15990	15990	0
175	20241022	163200	1217969880	15990	15990	15990	15990	0
176	20241022	163100	1217969880	15990	15990	15990	15990	0
177	20241022	163000	1217969880	15990	15990	15990	15990	0
178	20241022	162900	1217969880	15990	15990	15990	15990	0
179	20241022	162800	1217969880	15990	15990	15990	15990	0
180	20241022	162700	1217969880	15990	15990	15990	15990	0
181	20241022	162600	1217969880	15990	15990	15990	15990	0
182	20241022	162500	1217969880	15990	15990	15990	15990	1707
183	20241022	162400	1217969880	15990	15990	15990	15990	0
184	20241022	162300	1217969880	15990	15990	15990	15990	0
185	20241022	162200	1217969880	15990	15990	15990	15990	0
186	20241022	162100	1217969880	15990	15990	15990	15990	0
187	20241022	162000	1217969880	15990	15990	15990	15990	0
188	20241022	161900	1217969880	15990	15990	15990	15990	0
189	20241022	161800	1217969880	15990	15990	15990	15990	0
190	20241022	161700	1217969880	15990	15990	15990	15990	0
191	20241022	161600	1217969880	15990	15990	15990	15990	0
192	20241022	161500	1217969880	15990	15990	15990	15990	0
193	20241022	161400	1217969880	15990	15990	15990	15990	0
194	20241022	161300	1217969880	15990	15990	15990	15990	0
195	20241022	161200	1217969880	15990	15990	15990	15990	0
196	20241022	161100	1217969880	15990	15990	15990	15990	0
197	20241022	161000	1217969880	15990	15990	15990	15990	0
198	20241022	160900	1217969880	15990	15990	15990	15990	0
199	20241022	160800	1217969880	15990	15990	15990	15990	0
200	20241022	160700	1217969880	15990	15990	15990	15990	0
201	20241022	160600	1217969880	15990	15990	15990	15990	0
202	20241022	160500	1217969880	15990	15990	15990	15990	0
203	20241022	160400	1217969880	15990	15990	15990	15990	0
204	20241022	160300	1217969880	15990	15990	15990	15990	0
205	20241022	160200	1217969880	15990	15990	15990	15990	0
206	20241022	160100	1217969880	15990	15990	15990	15990	0
207	20241022	160000	1217969880	15990	15990	15990	15990	0
208	20241022	155900	1217969880	15990	15990	15990	15990	0
209	20241022	155800	1217969880	15990	15990	15990	15990	0
210	20241022	155700	1217969880	15990	15990	15990	15990	0
211	20241022	155600	1217969880	15990	15990	15990	15990	0
212	20241022	155500	1217969880	15990	15990	15990	15990	1707
213	20241022	155400	1217969880	15990	15990	15990	15990	0
214	20241022	155300	1217969880	15990	15990	15990	15990	0
215	20241022	155200	1217969880	15990	15990	15990	15990	0
216	20241022	155100	1217969880	15990	15990	15990	15990	0
217	20241022	155000	1217969880	15990	15990	15990	15990	0
218	20241022	154900	1217969880	15990	15990	15990	15990	0
219	20241022	154800	1217969880	15990	15990	15990	15990	0
220	20241022	154700	1217969880	15990	15990	15990	15990	0
221	20241022	154600	1217969880	15990	15990	15990	15990	0
222	20241022	154500	1217969880	15990	15990	15990	15990	0
223	20241022	154400	1217969880	15990	15990	15990	15990	0
224	20241022	154300	1217969880	15990	15990	15990	15990	0
225	20241022	154200	1217969880	15990	15990	15990	15990	0
226	20241022	154100	1217969880	15990	15990	15990	15990	0
227	20241022	154000	1217969880	15990	15990	15990	15990	0
228	20241022	153900	1217969880	15990	15990	15990	15990	0
229	20241022	153800	1217969880	15990	15990	15990	15990	0
230	20241022	153700	1217969880	15990	15990	15990	15990	0
231	20241022	153600	1217969880	15990	15990	15990	15990	0
232	20241022	153500	1217969880	15990	15990	15990	15990	0
233	20241022	153400	1217969880	15990	15990	15990	15990	0
234	20241022	153300	1217969880	15990	15990	15990	15990	0
235	20241022	153200	1217969880	15990	15990	15990	15990	0
236	20241022	153100	1217969880	15990	15990	15990	15990	0
237	20241022	153000	1217969880	15990	15990	15990	15990	1707
238	20241022	152900	1190674950	15990	15990	15990	15990	0
239	20241022	152800	1190674950	15990	15990	15990	15990	0
240	20241022	152700	1190674950	15990	15990	15990	15990	0
241	20241022	152600	1190674950	15990	15990	15990	15990	0
242	20241022	152500	1190674950	15990	15990	15990	15990	0
243	20241022	152400	1190674950	15990	15990	15990	15990	0
244	20241022	152300	1190674950	15990	15990	15990	15990	0
245	20241022	152200	1190674950	15990	15990	15990	15990	0
246	20241022	152100	1190674950	15990	15990	15990	15990	0
247	20241022	152000	1190674950	15990	15990	15990	15990	0
248	20241022	151900	1190674950	15990	15910	15990	15880	204
249	20241022	151800	1187422160	15910	15910	15910	15910	0
250	20241022	151700	1187422160	15910	15910	15910	15900	173
251	20241022	151600	1184670090	15910	15910	15910	15910	1
252	20241022	151500	1184654180	15910	15890	15910	15890	54
253	20241022	151400	1183795660	15910	15900	15910	15880	66
254	20241022	151300	1182745950	15920	15900	15920	15900	27
255	20241022	151200	1182316400	15900	15900	15900	15880	162
256	20241022	151100	1179743600	15900	15920	15920	15900	4
257	20241022	151000	1179679980	15930	15930	15930	15930	1
258	20241022	150900	1179664050	15880	15900	15900	15880	141
259	20241022	150800	1177424950	15930	15900	15930	15900	3
260	20241022	150700	1177377220	15900	15900	15900	15900	0
261	20241022	150600	1177377220	15900	15900	15900	15900	0
262	20241022	150500	1177377220	15900	15900	15900	15900	0
263	20241022	150400	1177377220	15900	15900	15900	15900	27
264	20241022	150300	1176947920	15930	15930	15930	15930	0
265	20241022	150200	1176947920	15930	15930	15930	15930	0
266	20241022	150100	1176947920	15930	15930	15930	15930	0
267	20241022	150000	1176947920	15930	15900	15930	15870	57
268	20241022	145900	1176043090	15900	15900	15900	15900	0
269	20241022	145800	1176043090	15900	15900	15900	15900	2
270	20241022	145700	1176011290	15900	15900	15900	15900	0
271	20241022	145600	1176011290	15900	15900	15900	15900	0
272	20241022	145500	1176011290	15900	15900	15900	15900	0
273	20241022	145400	1176011290	15900	15900	15900	15900	33
274	20241022	145300	1175486590	15900	15930	15930	15900	181
275	20241022	145200	1172607570	15940	15940	15940	15940	0
276	20241022	145100	1172607570	15940	16000	16000	15940	1001
277	20241022	145000	1156591630	15990	16050	16050	15940	1139
278	20241022	144900	1138403680	16050	16050	16060	16050	243
279	20241022	144800	1134502320	16060	16030	16060	16030	303
280	20241022	144700	1129640830	16040	16040	16060	15990	685
281	20241022	144600	1118672030	16040	15990	16040	15980	1460
282	20241022	144500	1095312760	15990	15970	15990	15970	303
283	20241022	144400	1090468190	15970	15990	15990	15940	403
284	20241022	144300	1084032820	15990	16000	16000	15990	338
285	20241022	144200	1078627850	16000	15990	16000	15990	302
286	20241022	144100	1073798160	15990	15980	15990	15980	303
287	20241022	144000	1068953490	15990	15980	15990	15970	487
288	20241022	143900	1061170850	15980	15970	15990	15940	523
289	20241022	143800	1052815610	15970	15970	15970	15970	433
290	20241022	143700	1045900600	15970	15960	15970	15890	259
291	20241022	143600	1041766680	15890	15940	15960	15890	316
292	20241022	143500	1036724450	15940	15920	15940	15920	319
293	20241022	143400	1031642460	15920	15920	15920	15910	335
294	20241022	143300	1026309310	15920	15880	15920	15880	1093
295	20241022	143200	1008928280	15870	15860	15870	15800	403
296	20241022	143100	1002535070	15860	15850	15860	15850	379
297	20241022	143000	996527820	15850	15800	15850	15800	463
298	20241022	142900	989206610	15800	15800	15800	15800	3
299	20241022	142800	989159210	15800	15800	15800	15800	2
300	20241022	142700	989127610	15800	15800	15800	15800	3
301	20241022	142600	989080210	15800	15800	15800	15800	3
302	20241022	142500	989032810	15800	15800	15800	15800	3
303	20241022	142400	988985410	15800	15800	15800	15800	12
304	20241022	142300	988795810	15800	15800	15800	15800	3
305	20241022	142200	988748410	15800	15790	15800	15790	3
306	20241022	142100	988701020	15790	15790	15790	15790	73
307	20241022	142000	987548350	15790	15790	15790	15790	3
308	20241022	141900	987500980	15790	15790	15790	15790	2
309	20241022	141800	987469400	15790	15780	15790	15780	22
310	20241022	141700	987122050	15790	15790	15800	15790	129
311	20241022	141600	985085130	15790	15790	15790	15790	3
312	20241022	141500	985037760	15790	15780	15790	15780	7
313	20241022	141400	984927280	15780	15800	15800	15780	327
314	20241022	141300	979766760	15790	15800	15800	15790	64
315	20241022	141200	978756170	15800	15800	15800	15800	3
316	20241022	141100	978708770	15800	15800	15800	15800	2
317	20241022	141000	978677170	15800	15800	15800	15800	50
318	20241022	140900	977887170	15800	15800	15800	15800	3
319	20241022	140800	977839770	15800	15800	15800	15800	3
320	20241022	140700	977792370	15780	15800	15800	15780	182
321	20241022	140600	974917770	15790	15790	15790	15790	10
322	20241022	140500	974759870	15800	15800	15800	15800	3
323	20241022	140400	974712470	15790	15820	15820	15790	203
324	20241022	140300	971507010	15800	15830	15830	15800	308
325	20241022	140200	966640520	15840	15830	15840	15830	3
326	20241022	140100	966593010	15840	15840	15840	15840	3
327	20241022	140000	966545490	15840	15840	15840	15840	3
328	20241022	135900	966497970	15850	15840	15850	15840	3
329	20241022	135800	966450430	15840	15840	15840	15840	2
330	20241022	135700	966418750	15850	15850	15850	15850	3
331	20241022	135600	966371200	15850	15850	15850	15850	3
332	20241022	135500	966323650	15850	15850	15850	15850	61
333	20241022	135400	965356800	15850	15850	15850	15850	3
334	20241022	135300	965309250	15840	15830	15840	15830	7
335	20241022	135200	965198390	15830	15790	15830	15790	203
336	20241022	135100	961992900	15830	15830	15830	15830	3
337	20241022	135000	961945410	15830	15830	15830	15830	3
338	20241022	134900	961897920	15830	15830	15830	15830	2
339	20241022	134800	961866260	15830	15830	15830	15830	3
340	20241022	134700	961818770	15830	15830	15830	15830	3
341	20241022	134600	961771280	15830	15830	15830	15830	3
342	20241022	134500	961723790	15830	15830	15830	15830	3
343	20241022	134400	961676300	15830	15830	15830	15830	2
344	20241022	134300	961644640	15830	15830	15830	15830	3
345	20241022	134200	961597150	15830	15830	15830	15830	3
346	20241022	134100	961549660	15830	15830	15830	15830	3
347	20241022	134000	961502170	15830	15830	15830	15780	105
348	20241022	133900	959845020	15780	15830	15830	15780	26
349	20241022	133800	959434590	15830	15830	15830	15830	3
350	20241022	133700	959387100	15830	15830	15830	15830	3
351	20241022	133600	959339610	15830	15830	15830	15830	3
352	20241022	133500	959292120	15840	15840	15840	15840	3
353	20241022	133400	959244600	15850	15850	15850	15850	53
354	20241022	133300	958404550	15850	15850	15850	15850	3
355	20241022	133200	958357000	15850	15850	15850	15850	2
356	20241022	133100	958325300	15850	15850	15850	15850	3
357	20241022	133000	958277750	15850	15850	15850	15850	3
358	20241022	132900	958230200	15850	15850	15850	15800	74
359	20241022	132800	957057350	15850	15850	15850	15850	3
360	20241022	132700	957009800	15840	15840	15840	15840	2
361	20241022	132600	956978120	15840	15840	15840	15840	3
362	20241022	132500	956930600	15800	15800	15850	15800	31
363	20241022	132400	956440650	15850	15850	15850	15850	3
364	20241022	132300	956393100	15850	15840	15850	15840	98
365	20241022	132200	954840320	15840	15840	15840	15840	4
366	20241022	132100	954776960	15830	15800	15830	15800	57
367	20241022	132000	953876090	15800	15800	15800	15800	135
368	20241022	131900	951743090	15800	15800	15800	15800	39
369	20241022	131800	951126890	15800	15800	15800	15800	2
370	20241022	131700	951095290	15800	15800	15800	15800	3
371	20241022	131600	951047890	15800	15800	15800	15800	3
372	20241022	131500	951000490	15800	15800	15800	15800	48
373	20241022	131400	950242090	15800	15780	15800	15780	114
374	20241022	131300	948443130	15780	15780	15780	15780	15
375	20241022	131200	948206430	15780	15780	15780	15780	3
376	20241022	131100	948159090	15780	15780	15780	15780	3
377	20241022	131000	948111750	15780	15770	15780	15770	4
378	20241022	130900	948048640	15780	15770	15780	15770	43
379	20241022	130800	947370510	15770	15770	15770	15770	3
380	20241022	130700	947323200	15770	15770	15770	15770	3
381	20241022	130600	947275890	15770	15770	15770	15770	3
382	20241022	130500	947228580	15770	15770	15770	15770	55
383	20241022	130400	946361230	15780	15780	15780	15780	3
384	20241022	130300	946313890	15770	15770	15770	15770	3
385	20241022	130200	946266580	15770	15770	15770	15770	3
386	20241022	130100	946219270	15760	15760	15760	15760	2
387	20241022	130000	946187750	15770	15750	15770	15750	4
388	20241022	125900	946124690	15750	15770	15770	15750	25
389	20241022	125800	945730880	15770	15760	15770	15760	3
390	20241022	125700	945683580	15770	15770	15770	15770	2
391	20241022	125600	945652040	15760	15760	15760	15760	43
392	20241022	125500	944974360	15760	15760	15760	15760	3
393	20241022	125400	944927080	15720	15760	15760	15720	266
394	20241022	125300	940745440	15760	15760	15760	15760	35
395	20241022	125200	940193840	15760	15760	15760	15760	2
396	20241022	125100	940162320	15730	15770	15770	15730	101
397	20241022	125000	938573470	15740	15770	15770	15740	62
398	20241022	124900	937597500	15770	15760	15770	15760	3
399	20241022	124800	937550210	15760	15760	15760	15760	6
400	20241022	124700	937455650	15760	15740	15760	15740	4
401	20241022	124600	937392630	15760	15760	15760	15760	3
402	20241022	124500	937345350	15760	15740	15760	15740	23
403	20241022	124400	936983270	15760	15760	15760	15760	3
404	20241022	124300	936935990	15780	15780	15780	15780	55
405	20241022	124200	936068090	15780	15780	15780	15780	3
406	20241022	124100	936020750	15780	15780	15780	15780	3
407	20241022	124000	935973410	15780	15780	15780	15780	33
408	20241022	123900	935452670	15780	15780	15780	15780	22
409	20241022	123800	935105510	15780	15770	15780	15770	33
410	20241022	123700	934585070	15760	15760	15760	15760	5
411	20241022	123600	934506270	15760	15760	15760	15760	19
412	20241022	123500	934206830	15760	15760	15760	15760	3
413	20241022	123400	934159550	15760	15760	15760	15760	2
414	20241022	123300	934128030	15760	15760	15760	15760	3
415	20241022	123200	934080750	15760	15760	15760	15760	8
416	20241022	123100	933954670	15760	15760	15760	15760	3
417	20241022	123000	933907390	15760	15760	15760	15760	5
418	20241022	122900	933828590	15760	15760	15760	15760	3
419	20241022	122800	933781310	15760	15760	15760	15760	3
420	20241022	122700	933734030	15730	15780	15780	15730	73
421	20241022	122600	932584440	15760	15780	15780	15760	24
422	20241022	122500	932206160	15780	15780	15780	15780	3
423	20241022	122400	932158820	15780	15780	15780	15780	4
424	20241022	122300	932095700	15780	15770	15780	15770	3
425	20241022	122200	932048370	15780	15770	15780	15770	109
426	20241022	122100	930328750	15780	15780	15780	15780	53
427	20241022	122000	929492410	15780	15780	15780	15780	13
428	20241022	121900	929287270	15780	15780	15780	15780	3
429	20241022	121800	929239930	15760	15780	15780	15760	34
430	20241022	121700	928703430	15780	15780	15780	15780	43
431	20241022	121600	928024890	15780	15760	15780	15760	33
432	20241022	121500	927504450	15760	15760	15760	15760	72
433	20241022	121400	926369730	15760	15740	15760	15740	13
434	20241022	121300	926164990	15740	15740	15740	15740	2
435	20241022	121200	926133510	15740	15740	15740	15740	3
436	20241022	121100	926086290	15740	15740	15740	15740	3
437	20241022	121000	926039070	15740	15730	15740	15730	338
438	20241022	120900	920722290	15740	15740	15740	15740	3
439	20241022	120800	920675070	15740	15740	15740	15740	2
440	20241022	120700	920643590	15740	15740	15740	15740	3
441	20241022	120600	920596370	15740	15720	15740	15720	106
442	20241022	120500	918929790	15720	15720	15720	15720	3
443	20241022	120400	918882630	15720	15720	15720	15720	502
444	20241022	120300	910991190	15720	15720	15720	15720	3
445	20241022	120200	910944030	15710	15710	15710	15710	3
446	20241022	120100	910896900	15700	15700	15700	15700	3
447	20241022	120000	910849800	15700	15700	15700	15700	143
448	20241022	115900	908604700	15730	15700	15730	15700	362
449	20241022	115800	902921240	15700	15700	15700	15700	3
450	20241022	115700	902874140	15700	15700	15740	15700	362
451	20241022	115600	897188190	15700	15690	15700	15680	303
452	20241022	115500	892436590	15710	15700	15710	15690	6
453	20241022	115400	892342360	15700	15700	15700	15700	3
454	20241022	115300	892295260	15700	15710	15710	15700	144
455	20241022	115200	890034430	15710	15710	15710	15710	8
456	20241022	115100	889908750	15710	15710	15710	15710	2
457	20241022	115000	889877330	15710	15710	15710	15710	3
458	20241022	114900	889830200	15710	15740	15740	15710	92
459	20241022	114800	888384790	15730	15730	15730	15730	3
460	20241022	114700	888337600	15710	15740	15740	15700	308
461	20241022	114600	883498850	15740	15780	15780	15740	832
462	20241022	114500	870391610	15770	15800	15800	15770	324
463	20241022	114400	865279770	15800	15830	15840	15800	307
464	20241022	114300	860428730	15850	15830	15890	15830	206
465	20241022	114200	857160540	15880	15830	15880	15830	50
466	20241022	114100	856366710	15870	15820	15870	15820	3
467	20241022	114000	856319150	15870	15870	15870	15870	3
468	20241022	113900	856271540	15880	15800	15880	15800	224
469	20241022	113800	852728620	15800	15800	15800	15800	2
470	20241022	113700	852697020	15800	15770	15800	15770	465
471	20241022	113600	845361190	15770	15770	15770	15770	3
472	20241022	113500	845313880	15760	15770	15770	15760	4
473	20241022	113400	845250810	15770	15770	15770	15770	3
474	20241022	113300	845203500	15770	15770	15770	15770	2
475	20241022	113200	845171960	15770	15770	15770	15770	9
476	20241022	113100	845030030	15770	15770	15770	15770	3
477	20241022	113000	844982720	15770	15770	15770	15770	3
478	20241022	112900	844935410	15770	15770	15770	15770	7
479	20241022	112800	844825020	15770	15770	15770	15770	3
480	20241022	112700	844777710	15770	15770	15770	15770	3
481	20241022	112600	844730400	15780	15760	15780	15760	15
482	20241022	112500	844493940	15760	15760	15760	15760	400
483	20241022	112400	838189940	15800	15800	15800	15800	40
484	20241022	112300	837557940	15800	15800	15800	15800	84
485	20241022	112200	836230740	15800	15800	15800	15800	3
486	20241022	112100	836183340	15800	15770	15800	15770	80
487	20241022	112000	834921650	15800	15800	15800	15790	9
488	20241022	111900	834779480	15800	15800	15800	15800	53
489	20241022	111800	833942080	15800	15790	15800	15790	54
490	20241022	111700	833089410	15790	15790	15790	15790	3
491	20241022	111600	833042040	15790	15730	15790	15730	136
492	20241022	111500	830895050	15730	15730	15730	15730	220
493	20241022	111400	827434450	15730	15730	15730	15730	3
494	20241022	111300	827387260	15730	15730	15730	15730	3
495	20241022	111200	827340070	15730	15770	15790	15700	119
496	20241022	111100	825466490	15790	15780	15790	15780	34
497	20241022	111000	824929940	15790	15790	15790	15790	3
498	20241022	110900	824882570	15790	15740	15790	15740	78
499	20241022	110800	823654600	15720	15690	15720	15690	440
500	20241022	110700	816744580	15700	15740	15740	15700	19
501	20241022	110600	816446200	15740	15740	15740	15740	3
502	20241022	110500	816398980	15740	15720	15740	15720	63
503	20241022	110400	815408060	15720	15720	15720	15720	31
504	20241022	110300	814920740	15620	15720	15720	15620	32
505	20241022	110200	814420700	15720	15640	15720	15640	1334
506	20241022	110100	793545350	15640	15640	15640	15640	304
507	20241022	110000	788790790	15640	15640	15640	15640	3
508	20241022	105900	788743870	15640	15640	15640	15640	31
509	20241022	105800	788259030	15640	15640	15640	15640	252
510	20241022	105700	784317750	15640	15640	15640	15640	3
511	20241022	105600	784270830	15640	15630	15640	15630	53
512	20241022	105500	783442410	15640	15620	15640	15620	24
513	20241022	105400	783067410	15620	15640	15640	15600	623
514	20241022	105300	773344290	15640	15640	15640	15640	251
515	20241022	105200	769418650	15640	15640	15640	15620	29
516	20241022	105100	768965430	15640	15640	15640	15640	3
517	20241022	105000	768918510	15640	15640	15640	15640	4
518	20241022	104900	768855950	15640	15640	15640	15640	2
519	20241022	104800	768824670	15640	15620	15640	15620	33
520	20241022	104700	768309150	15620	15640	15640	15620	5
521	20241022	104600	768230990	15640	15640	15640	15640	3
522	20241022	104500	768184070	15650	15650	15650	15650	5
523	20241022	104400	768105820	15650	15650	15650	15650	3
524	20241022	104300	768058870	15650	15650	15650	15650	204
525	20241022	104200	764866270	15620	15630	15630	15620	18
526	20241022	104100	764584990	15620	15680	15680	15620	52
527	20241022	104000	763771960	15650	15680	15680	15650	31
528	20241022	103900	763286270	15680	15680	15680	15680	3
529	20241022	103800	763239230	15680	15680	15680	15680	3
530	20241022	103700	763192190	15680	15680	15680	15680	5
531	20241022	103600	763113790	15680	15690	15690	15680	154
532	20241022	103500	760699040	15690	15690	15690	15690	3
533	20241022	103400	760651970	15690	15690	15690	15690	3
534	20241022	103300	760604900	15690	15680	15690	15680	3
535	20241022	103200	760557850	15680	15690	15700	15680	53
536	20241022	103100	759725800	15700	15710	15710	15700	10
537	20241022	103000	759568770	15710	15710	15710	15700	26
538	20241022	102900	759160360	15710	15710	15720	15710	142
539	20241022	102800	756929480	15650	15640	15650	15640	601
540	20241022	102700	747524840	15640	15600	15640	15600	55
541	20241022	102600	746666720	15600	15600	15600	15600	8
542	20241022	102500	746541920	15600	15590	15600	15560	8
543	20241022	102400	746417270	15590	15540	15600	15540	104
544	20241022	102300	744795090	15540	15520	15540	15520	355
545	20241022	102200	739278410	15520	15500	15530	15500	272
546	20241022	102100	735059650	15480	15510	15530	15470	3430
547	20241022	102000	681913210	15500	15510	15510	15500	429
548	20241022	101900	675263210	15510	15530	15530	15500	1636
549	20241022	101800	649894500	15540	15530	15540	15530	36
550	20241022	101700	649335340	15520	15540	15540	15520	1054
551	20241022	101600	632961530	15540	15540	15550	15530	1145
552	20241022	101500	615167330	15540	15560	15560	15540	240
553	20241022	101400	611434600	15570	15580	15590	15570	35
554	20241022	101300	610889300	15590	15620	15620	15570	559
555	20241022	101200	602170820	15630	15610	15630	15610	270
556	20241022	101100	597955050	15630	15620	15630	15610	45
557	20241022	101000	597252440	15630	15630	15630	15620	188
558	20241022	100900	594315060	15630	15630	15630	15630	3
559	20241022	100800	594268170	15620	15670	15670	15620	644
560	20241022	100700	584191640	15690	15720	15720	15670	3099
561	20241022	100600	535587080	15700	15680	15710	15680	1130
562	20241022	100500	517849690	15690	15730	15730	15690	2612
563	20241022	100400	476818660	15740	15730	15740	15730	4
564	20241022	100300	476755720	15730	15730	15730	15730	4
565	20241022	100200	476692800	15740	15740	15740	15720	477
566	20241022	100100	469191810	15740	15740	15760	15740	105
567	20241022	100000	467539050	15740	15710	15750	15700	1610
568	20241022	095900	442227010	15710	15710	15720	15710	686
569	20241022	095800	431449820	15720	15750	15760	15720	317
570	20241022	095700	426463230	15750	15760	15760	15750	12
571	20241022	095600	426274200	15760	15770	15780	15760	576
572	20241022	095500	417194650	15770	15810	15810	15770	565
573	20241022	095400	408278710	15810	15810	15810	15810	16
574	20241022	095300	408025750	15810	15800	15810	15800	828
575	20241022	095200	394943320	15800	15810	15810	15800	711
576	20241022	095100	383706430	15820	15850	15850	15820	806
577	20241022	095000	370952500	15850	15840	15850	15840	203
578	20241022	094900	367736950	15840	15850	15850	15840	43
579	20241022	094800	367055410	15860	15850	15860	15850	44
580	20241022	094700	366357590	15850	15880	15880	15850	329
581	20241022	094600	361140590	15880	15910	15910	15870	249
582	20241022	094500	357185320	15910	15910	15910	15910	65
583	20241022	094400	356151170	15910	15910	15910	15890	581
584	20241022	094300	346918460	15910	15940	15940	15900	3008
585	20241022	094200	299041490	15980	15950	15980	15950	158
586	20241022	094100	296521320	15950	15970	15980	15950	1282
587	20241022	094000	276050540	15980	15970	15980	15970	50
588	20241022	093900	275251800	15980	15980	15980	15970	207
589	20241022	093800	271943960	15980	15980	15980	15960	11
590	20241022	093700	271768320	15980	15990	15990	15960	641
591	20241022	093600	261526850	15990	15990	15990	15970	4
592	20241022	093500	261462910	15990	15960	15990	15960	607
593	20241022	093400	251759630	15960	15950	15960	15950	8
594	20241022	093300	251632020	15930	15950	15950	15930	373
595	20241022	093200	245687240	15950	15940	15950	15940	6
596	20241022	093100	245591550	15990	15950	15990	15940	5
597	20241022	093000	245511690	15990	15940	15990	15940	8
598	20241022	092900	245383960	15920	15970	15990	15920	1413
599	20241022	092800	222868270	15970	15960	15970	15960	30
600	20241022	092700	222389320	15970	15970	15970	15950	108
601	20241022	092600	220666490	15960	15970	15970	15950	262
602	20241022	092500	216487470	15960	15980	15990	15960	123
603	20241022	092400	214524130	15970	15990	15990	15960	617
604	20241022	092300	204674170	16010	15990	16010	15980	37
605	20241022	092200	204082770	16010	15990	16010	15960	713
606	20241022	092100	192686990	15990	16020	16020	15980	2724
607	20241022	092000	149079040	16030	16050	16060	16030	958
608	20241022	091900	133714570	16070	16060	16070	16060	44
609	20241022	091800	133007890	16070	16060	16070	16060	1067
610	20241022	091700	115871850	16080	16060	16080	16060	9
611	20241022	091600	115727210	16060	16060	16090	16060	194
612	20241022	091500	112608880	16070	16090	16090	16070	263
613	20241022	091400	108381550	16090	16090	16090	16090	3
614	20241022	091300	108333280	16090	16080	16090	16080	24
615	20241022	091200	107947230	16080	16060	16090	16060	350
616	20241022	091100	102321360	16060	16070	16070	16060	7
617	20241022	091000	102208910	16050	16120	16120	16050	1891
618	20241022	090900	71818490	16130	16120	16130	16120	67
619	20241022	090800	70738430	16120	16130	16130	16120	22
620	20241022	090700	70383660	16120	16110	16130	16110	710
621	20241022	090600	58932310	16110	16120	16150	16100	395
622	20241022	090500	52562690	16140	16140	16140	16110	106
623	20241022	090400	50851920	16140	16090	16140	16090	25
624	20241022	090300	50449570	16040	16180	16180	16040	298
625	20241022	090200	45654160	16030	16070	16070	16000	760
626	20241022	090100	33475380	16090	16190	16190	16040	440
627	20241022	090000	26396770	16200	16220	16230	16200	1627