KissMeData/228760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205100	7866754110	16950	16950	16950	16950	7005
3	20241015	205000	7866754110	16950	16950	16950	16950	0
4	20241015	204900	7866754110	16950	16950	16950	16950	0
5	20241015	204800	7866754110	16950	16950	16950	16950	0
6	20241015	204700	7866754110	16950	16950	16950	16950	0
7	20241015	204600	7866754110	16950	16950	16950	16950	0
8	20241015	204500	7866754110	16950	16950	16950	16950	0
9	20241015	204400	7866754110	16950	16950	16950	16950	0
10	20241015	204300	7866754110	16950	16950	16950	16950	0
11	20241015	204200	7866754110	16950	16950	16950	16950	0
12	20241015	204100	7866754110	16950	16950	16950	16950	0
13	20241015	204000	7866754110	16950	16950	16950	16950	0
14	20241015	203900	7866754110	16950	16950	16950	16950	0
15	20241015	203800	7866754110	16950	16950	16950	16950	0
16	20241015	203700	7866754110	16950	16950	16950	16950	0
17	20241015	203600	7866754110	16950	16950	16950	16950	0
18	20241015	203500	7866754110	16950	16950	16950	16950	0
19	20241015	203400	7866754110	16950	16950	16950	16950	0
20	20241015	203300	7866754110	16950	16950	16950	16950	0
21	20241015	203200	7866754110	16950	16950	16950	16950	0
22	20241015	203100	7866754110	16950	16950	16950	16950	0
23	20241015	203000	7866754110	16950	16950	16950	16950	0
24	20241015	202900	7866754110	16950	16950	16950	16950	0
25	20241015	202800	7866754110	16950	16950	16950	16950	0
26	20241015	202700	7866754110	16950	16950	16950	16950	0
27	20241015	202600	7866754110	16950	16950	16950	16950	0
28	20241015	202500	7866754110	16950	16950	16950	16950	0
29	20241015	202400	7866754110	16950	16950	16950	16950	0
30	20241015	202300	7866754110	16950	16950	16950	16950	0
31	20241015	202200	7866754110	16950	16950	16950	16950	0
32	20241015	202100	7866754110	16950	16950	16950	16950	7005
33	20241015	202000	7866754110	16950	16950	16950	16950	0
34	20241015	201900	7866754110	16950	16950	16950	16950	0
35	20241015	201800	7866754110	16950	16950	16950	16950	0
36	20241015	201700	7866754110	16950	16950	16950	16950	0
37	20241015	201600	7866754110	16950	16950	16950	16950	0
38	20241015	201500	7866754110	16950	16950	16950	16950	0
39	20241015	201400	7866754110	16950	16950	16950	16950	0
40	20241015	201300	7866754110	16950	16950	16950	16950	0
41	20241015	201200	7866754110	16950	16950	16950	16950	0
42	20241015	201100	7866754110	16950	16950	16950	16950	0
43	20241015	201000	7866754110	16950	16950	16950	16950	0
44	20241015	200900	7866754110	16950	16950	16950	16950	0
45	20241015	200800	7866754110	16950	16950	16950	16950	0
46	20241015	200700	7866754110	16950	16950	16950	16950	0
47	20241015	200600	7866754110	16950	16950	16950	16950	0
48	20241015	200500	7866754110	16950	16950	16950	16950	0
49	20241015	200400	7866754110	16950	16950	16950	16950	0
50	20241015	200300	7866754110	16950	16950	16950	16950	0
51	20241015	200200	7866754110	16950	16950	16950	16950	0
52	20241015	200100	7866754110	16950	16950	16950	16950	0
53	20241015	200000	7866754110	16950	16950	16950	16950	0
54	20241015	195900	7866754110	16950	16950	16950	16950	0
55	20241015	195800	7866754110	16950	16950	16950	16950	0
56	20241015	195700	7866754110	16950	16950	16950	16950	0
57	20241015	195600	7866754110	16950	16950	16950	16950	0
58	20241015	195500	7866754110	16950	16950	16950	16950	0
59	20241015	195400	7866754110	16950	16950	16950	16950	0
60	20241015	195300	7866754110	16950	16950	16950	16950	0
61	20241015	195200	7866754110	16950	16950	16950	16950	0
62	20241015	195100	7866754110	16950	16950	16950	16950	7005
63	20241015	195000	7866754110	16950	16950	16950	16950	0
64	20241015	194900	7866754110	16950	16950	16950	16950	0
65	20241015	194800	7866754110	16950	16950	16950	16950	0
66	20241015	194700	7866754110	16950	16950	16950	16950	0
67	20241015	194600	7866754110	16950	16950	16950	16950	0
68	20241015	194500	7866754110	16950	16950	16950	16950	0
69	20241015	194400	7866754110	16950	16950	16950	16950	0
70	20241015	194300	7866754110	16950	16950	16950	16950	0
71	20241015	194200	7866754110	16950	16950	16950	16950	0
72	20241015	194100	7866754110	16950	16950	16950	16950	0
73	20241015	194000	7866754110	16950	16950	16950	16950	0
74	20241015	193900	7866754110	16950	16950	16950	16950	0
75	20241015	193800	7866754110	16950	16950	16950	16950	0
76	20241015	193700	7866754110	16950	16950	16950	16950	0
77	20241015	193600	7866754110	16950	16950	16950	16950	0
78	20241015	193500	7866754110	16950	16950	16950	16950	0
79	20241015	193400	7866754110	16950	16950	16950	16950	0
80	20241015	193300	7866754110	16950	16950	16950	16950	0
81	20241015	193200	7866754110	16950	16950	16950	16950	0
82	20241015	193100	7866754110	16950	16950	16950	16950	0
83	20241015	193000	7866754110	16950	16950	16950	16950	0
84	20241015	192900	7866754110	16950	16950	16950	16950	0
85	20241015	192800	7866754110	16950	16950	16950	16950	0
86	20241015	192700	7866754110	16950	16950	16950	16950	0
87	20241015	192600	7866754110	16950	16950	16950	16950	0
88	20241015	192500	7866754110	16950	16950	16950	16950	0
89	20241015	192400	7866754110	16950	16950	16950	16950	0
90	20241015	192300	7866754110	16950	16950	16950	16950	0
91	20241015	192200	7866754110	16950	16950	16950	16950	0
92	20241015	192100	7866754110	16950	16950	16950	16950	7005
93	20241015	192000	7866754110	16950	16950	16950	16950	0
94	20241015	191900	7866754110	16950	16950	16950	16950	0
95	20241015	191800	7866754110	16950	16950	16950	16950	0
96	20241015	191700	7866754110	16950	16950	16950	16950	0
97	20241015	191600	7866754110	16950	16950	16950	16950	0
98	20241015	191500	7866754110	16950	16950	16950	16950	0
99	20241015	191400	7866754110	16950	16950	16950	16950	0
100	20241015	191300	7866754110	16950	16950	16950	16950	0
101	20241015	191200	7866754110	16950	16950	16950	16950	0
102	20241015	191100	7866754110	16950	16950	16950	16950	0
103	20241015	191000	7866754110	16950	16950	16950	16950	0
104	20241015	190900	7866754110	16950	16950	16950	16950	0
105	20241015	190800	7866754110	16950	16950	16950	16950	0
106	20241015	190700	7866754110	16950	16950	16950	16950	0
107	20241015	190600	7866754110	16950	16950	16950	16950	0
108	20241015	190500	7866754110	16950	16950	16950	16950	0
109	20241015	190400	7866754110	16950	16950	16950	16950	0
110	20241015	190300	7866754110	16950	16950	16950	16950	0
111	20241015	190200	7866754110	16950	16950	16950	16950	0
112	20241015	190100	7866754110	16950	16950	16950	16950	0
113	20241015	190000	7866754110	16950	16950	16950	16950	0
114	20241015	185900	7866754110	16950	16950	16950	16950	0
115	20241015	185800	7866754110	16950	16950	16950	16950	0
116	20241015	185700	7866754110	16950	16950	16950	16950	0
117	20241015	185600	7866754110	16950	16950	16950	16950	0
118	20241015	185500	7866754110	16950	16950	16950	16950	0
119	20241015	185400	7866754110	16950	16950	16950	16950	0
120	20241015	185300	7866754110	16950	16950	16950	16950	0
121	20241015	185200	7866754110	16950	16950	16950	16950	0
122	20241015	185100	7866754110	16950	16950	16950	16950	7005
123	20241015	185000	7866754110	16950	16950	16950	16950	0
124	20241015	184900	7866754110	16950	16950	16950	16950	0
125	20241015	184800	7866754110	16950	16950	16950	16950	0
126	20241015	184700	7866754110	16950	16950	16950	16950	0
127	20241015	184600	7866754110	16950	16950	16950	16950	0
128	20241015	184500	7866754110	16950	16950	16950	16950	0
129	20241015	184400	7866754110	16950	16950	16950	16950	0
130	20241015	184300	7866754110	16950	16950	16950	16950	0
131	20241015	184200	7866754110	16950	16950	16950	16950	0
132	20241015	184100	7866754110	16950	16950	16950	16950	0
133	20241015	184000	7866754110	16950	16950	16950	16950	0
134	20241015	183900	7866754110	16950	16950	16950	16950	0
135	20241015	183800	7866754110	16950	16950	16950	16950	0
136	20241015	183700	7866754110	16950	16950	16950	16950	0
137	20241015	183600	7866754110	16950	16950	16950	16950	0
138	20241015	183500	7866754110	16950	16950	16950	16950	0
139	20241015	183400	7866754110	16950	16950	16950	16950	0
140	20241015	183300	7866754110	16950	16950	16950	16950	0
141	20241015	183200	7866754110	16950	16950	16950	16950	0
142	20241015	183100	7866754110	16950	16950	16950	16950	0
143	20241015	183000	7866754110	16950	16950	16950	16950	0
144	20241015	182900	7866754110	16950	16950	16950	16950	0
145	20241015	182800	7866754110	16950	16950	16950	16950	0
146	20241015	182700	7866754110	16950	16950	16950	16950	0
147	20241015	182600	7866754110	16950	16950	16950	16950	0
148	20241015	182500	7866754110	16950	16950	16950	16950	0
149	20241015	182400	7866754110	16950	16950	16950	16950	0
150	20241015	182300	7866754110	16950	16950	16950	16950	0
151	20241015	182200	7866754110	16950	16950	16950	16950	0
152	20241015	182100	7866754110	16950	16950	16950	16950	7005
153	20241015	182000	7866754110	16950	16950	16950	16950	0
154	20241015	181900	7866754110	16950	16950	16950	16950	0
155	20241015	181800	7866754110	16950	16950	16950	16950	0
156	20241015	181700	7866754110	16950	16950	16950	16950	0
157	20241015	181600	7866754110	16950	16950	16950	16950	0
158	20241015	181500	7866754110	16950	16950	16950	16950	0
159	20241015	181400	7866754110	16950	16950	16950	16950	0
160	20241015	181300	7866754110	16950	16950	16950	16950	0
161	20241015	181200	7866754110	16950	16950	16950	16950	0
162	20241015	181100	7866754110	16950	16950	16950	16950	0
163	20241015	181000	7866754110	16950	16950	16950	16950	0
164	20241015	180900	7866754110	16950	16950	16950	16950	0
165	20241015	180800	7866754110	16950	16950	16950	16950	0
166	20241015	180700	7866754110	16950	16950	16950	16950	0
167	20241015	180600	7866754110	16950	16950	16950	16950	0
168	20241015	180500	7866754110	16950	16950	16950	16950	0
169	20241015	180400	7866754110	16950	16950	16950	16950	0
170	20241015	180300	7866754110	16950	16950	16950	16950	0
171	20241015	180200	7866754110	16950	16950	16950	16950	0
172	20241015	180100	7866754110	16950	16950	16950	16950	0
173	20241015	180000	7866754110	16950	16950	16950	16950	0
174	20241015	175900	7866754110	16950	16950	16950	16950	0
175	20241015	175800	7866754110	16950	16950	16950	16950	0
176	20241015	175700	7866754110	16950	16950	16950	16950	0
177	20241015	175600	7866754110	16950	16950	16950	16950	0
178	20241015	175500	7866754110	16950	16950	16950	16950	0
179	20241015	175400	7866754110	16950	16950	16950	16950	0
180	20241015	175300	7866754110	16950	16950	16950	16950	0
181	20241015	175200	7866754110	16950	16950	16950	16950	0
182	20241015	175100	7866754110	16950	16950	16950	16950	7005
183	20241015	175000	7866754110	16950	16950	16950	16950	0
184	20241015	174900	7866754110	16950	16950	16950	16950	0
185	20241015	174800	7866754110	16950	16950	16950	16950	0
186	20241015	174700	7866754110	16950	16950	16950	16950	0
187	20241015	174600	7866754110	16950	16950	16950	16950	0
188	20241015	174500	7866754110	16950	16950	16950	16950	0
189	20241015	174400	7866754110	16950	16950	16950	16950	0
190	20241015	174300	7866754110	16950	16950	16950	16950	0
191	20241015	174200	7866754110	16950	16950	16950	16950	0
192	20241015	174100	7866754110	16950	16950	16950	16950	0
193	20241015	174000	7866754110	16950	16950	16950	16950	0
194	20241015	173900	7866754110	16950	16950	16950	16950	0
195	20241015	173800	7866754110	16950	16950	16950	16950	0
196	20241015	173700	7866754110	16950	16950	16950	16950	0
197	20241015	173600	7866754110	16950	16950	16950	16950	0
198	20241015	173500	7866754110	16950	16950	16950	16950	0
199	20241015	173400	7866754110	16950	16950	16950	16950	0
200	20241015	173300	7866754110	16950	16950	16950	16950	0
201	20241015	173200	7866754110	16950	16950	16950	16950	0
202	20241015	173100	7866754110	16950	16950	16950	16950	0
203	20241015	173000	7866754110	16950	16950	16950	16950	0
204	20241015	172900	7866754110	16950	16950	16950	16950	0
205	20241015	172800	7866754110	16950	16950	16950	16950	0
206	20241015	172700	7866754110	16950	16950	16950	16950	0
207	20241015	172600	7866754110	16950	16950	16950	16950	0
208	20241015	172500	7866754110	16950	16950	16950	16950	0
209	20241015	172400	7866754110	16950	16950	16950	16950	0
210	20241015	172300	7866754110	16950	16950	16950	16950	0
211	20241015	172200	7866754110	16950	16950	16950	16950	0
212	20241015	172100	7866754110	16950	16950	16950	16950	7005
213	20241015	172000	7866754110	16950	16950	16950	16950	0
214	20241015	171900	7866754110	16950	16950	16950	16950	0
215	20241015	171800	7866754110	16950	16950	16950	16950	0
216	20241015	171700	7866754110	16950	16950	16950	16950	0
217	20241015	171600	7866754110	16950	16950	16950	16950	0
218	20241015	171500	7866754110	16950	16950	16950	16950	0
219	20241015	171400	7866754110	16950	16950	16950	16950	0
220	20241015	171300	7866754110	16950	16950	16950	16950	0
221	20241015	171200	7866754110	16950	16950	16950	16950	0
222	20241015	171100	7866754110	16950	16950	16950	16950	0
223	20241015	171000	7866754110	16950	16950	16950	16950	0
224	20241015	170900	7866754110	16950	16950	16950	16950	0
225	20241015	170800	7866754110	16950	16950	16950	16950	0
226	20241015	170700	7866754110	16950	16950	16950	16950	0
227	20241015	170600	7866754110	16950	16950	16950	16950	0
228	20241015	170500	7866754110	16950	16950	16950	16950	0
229	20241015	170400	7866754110	16950	16950	16950	16950	0
230	20241015	170300	7866754110	16950	16950	16950	16950	0
231	20241015	170200	7866754110	16950	16950	16950	16950	0
232	20241015	170100	7866754110	16950	16950	16950	16950	0
233	20241015	170000	7866754110	16950	16950	16950	16950	0
234	20241015	165900	7866754110	16950	16950	16950	16950	0
235	20241015	165800	7866754110	16950	16950	16950	16950	0
236	20241015	165700	7866754110	16950	16950	16950	16950	0
237	20241015	165600	7866754110	16950	16950	16950	16950	0
238	20241015	165500	7866754110	16950	16950	16950	16950	0
239	20241015	165400	7866754110	16950	16950	16950	16950	0
240	20241015	165300	7866754110	16950	16950	16950	16950	0
241	20241015	165200	7866754110	16950	16950	16950	16950	0
242	20241015	165100	7866754110	16950	16950	16950	16950	7005
243	20241015	165000	7866754110	16950	16950	16950	16950	0
244	20241015	164900	7866754110	16950	16950	16950	16950	0
245	20241015	164800	7866754110	16950	16950	16950	16950	0
246	20241015	164700	7866754110	16950	16950	16950	16950	0
247	20241015	164600	7866754110	16950	16950	16950	16950	0
248	20241015	164500	7866754110	16950	16950	16950	16950	0
249	20241015	164400	7866754110	16950	16950	16950	16950	0
250	20241015	164300	7866754110	16950	16950	16950	16950	0
251	20241015	164200	7866754110	16950	16950	16950	16950	0
252	20241015	164100	7866754110	16950	16950	16950	16950	0
253	20241015	164000	7866754110	16950	16950	16950	16950	0
254	20241015	163900	7866754110	16950	16950	16950	16950	0
255	20241015	163800	7866754110	16950	16950	16950	16950	0
256	20241015	163700	7866754110	16950	16950	16950	16950	0
257	20241015	163600	7866754110	16950	16950	16950	16950	0
258	20241015	163500	7866754110	16950	16950	16950	16950	0
259	20241015	163400	7866754110	16950	16950	16950	16950	0
260	20241015	163300	7866754110	16950	16950	16950	16950	0
261	20241015	163200	7866754110	16950	16950	16950	16950	0
262	20241015	163100	7866754110	16950	16950	16950	16950	0
263	20241015	163000	7866754110	16950	16950	16950	16950	0
264	20241015	162900	7866754110	16950	16950	16950	16950	0
265	20241015	162800	7866754110	16950	16950	16950	16950	0
266	20241015	162700	7866754110	16950	16950	16950	16950	0
267	20241015	162600	7866754110	16950	16950	16950	16950	0
268	20241015	162500	7866754110	16950	16950	16950	16950	0
269	20241015	162400	7866754110	16950	16950	16950	16950	0
270	20241015	162300	7866754110	16950	16950	16950	16950	0
271	20241015	162200	7866754110	16950	16950	16950	16950	0
272	20241015	162100	7866754110	16950	16950	16950	16950	7005
273	20241015	162000	7866754110	16950	16950	16950	16950	0
274	20241015	161900	7866754110	16950	16950	16950	16950	0
275	20241015	161800	7866754110	16950	16950	16950	16950	0
276	20241015	161700	7866754110	16950	16950	16950	16950	0
277	20241015	161600	7866754110	16950	16950	16950	16950	0
278	20241015	161500	7866754110	16950	16950	16950	16950	0
279	20241015	161400	7866754110	16950	16950	16950	16950	0
280	20241015	161300	7866754110	16950	16950	16950	16950	0
281	20241015	161200	7866754110	16950	16950	16950	16950	0
282	20241015	161100	7866754110	16950	16950	16950	16950	0
283	20241015	161000	7866754110	16950	16950	16950	16950	0
284	20241015	160900	7866754110	16950	16950	16950	16950	0
285	20241015	160800	7866754110	16950	16950	16950	16950	0
286	20241015	160700	7866754110	16950	16950	16950	16950	0
287	20241015	160600	7866754110	16950	16950	16950	16950	0
288	20241015	160500	7866754110	16950	16950	16950	16950	0
289	20241015	160400	7866754110	16950	16950	16950	16950	0
290	20241015	160300	7866754110	16950	16950	16950	16950	0
291	20241015	160200	7866754110	16950	16950	16950	16950	0
292	20241015	160100	7866754110	16950	16950	16950	16950	0
293	20241015	160000	7866754110	16950	16950	16950	16950	0
294	20241015	155900	7866754110	16950	16950	16950	16950	0
295	20241015	155800	7866754110	16950	16950	16950	16950	0
296	20241015	155700	7866754110	16950	16950	16950	16950	0
297	20241015	155600	7866754110	16950	16950	16950	16950	0
298	20241015	155500	7866754110	16950	16950	16950	16950	0
299	20241015	155400	7866754110	16950	16950	16950	16950	0
300	20241015	155300	7866754110	16950	16950	16950	16950	0
301	20241015	155200	7866754110	16950	16950	16950	16950	0
302	20241015	155100	7866754110	16950	16950	16950	16950	7005
303	20241015	155000	7866754110	16950	16950	16950	16950	0
304	20241015	154900	7866754110	16950	16950	16950	16950	0
305	20241015	154800	7866754110	16950	16950	16950	16950	0
306	20241015	154700	7866754110	16950	16950	16950	16950	0
307	20241015	154600	7866754110	16950	16950	16950	16950	0
308	20241015	154500	7866754110	16950	16950	16950	16950	0
309	20241015	154400	7866754110	16950	16950	16950	16950	0
310	20241015	154300	7866754110	16950	16950	16950	16950	0
311	20241015	154200	7866754110	16950	16950	16950	16950	0
312	20241015	154100	7866754110	16950	16950	16950	16950	0
313	20241015	154000	7866754110	16950	16950	16950	16950	0
314	20241015	153900	7866754110	16950	16950	16950	16950	0
315	20241015	153800	7866754110	16950	16950	16950	16950	0
316	20241015	153700	7866754110	16950	16950	16950	16950	0
317	20241015	153600	7866754110	16950	16950	16950	16950	0
318	20241015	153500	7866754110	16950	16950	16950	16950	0
319	20241015	153400	7866754110	16950	16950	16950	16950	0
320	20241015	153300	7866754110	16950	16950	16950	16950	0
321	20241015	153200	7866754110	16950	16950	16950	16950	0
322	20241015	153100	7866754110	16950	16950	16950	16950	0
323	20241015	153000	7866754110	16950	16950	16950	16950	7005
324	20241015	152900	7748019360	16930	16930	16930	16930	0
325	20241015	152800	7748019360	16930	16930	16930	16930	0
326	20241015	152700	7748019360	16930	16930	16930	16930	0
327	20241015	152600	7748019360	16930	16930	16930	16930	0
328	20241015	152500	7748019360	16930	16930	16930	16930	0
329	20241015	152400	7748019360	16930	16930	16930	16930	0
330	20241015	152300	7748019360	16930	16930	16930	16930	0
331	20241015	152200	7748019360	16930	16930	16930	16930	0
332	20241015	152100	7748019360	16930	16930	16930	16930	0
333	20241015	152000	7748019360	16930	16930	16930	16930	0
334	20241015	151900	7748019360	16930	16930	16960	16920	1419
335	20241015	151800	7723982360	16950	16950	16960	16920	1205
336	20241015	151700	7703563010	16920	16930	16950	16920	626
337	20241015	151600	7692953020	16950	16930	16950	16920	436
338	20241015	151500	7685572710	16900	16930	16930	16900	1224
339	20241015	151400	7664873140	16940	16920	16940	16890	771
340	20241015	151300	7651835250	16920	16920	16920	16920	5
341	20241015	151200	7651750650	16900	16910	16910	16890	408
342	20241015	151100	7644853140	16910	16900	16910	16880	731
343	20241015	151000	7632501100	16900	16920	16920	16900	31
344	20241015	150900	7631976830	16930	16930	16930	16930	23
345	20241015	150800	7631587440	16870	16950	16950	16870	801
346	20241015	150700	7618025090	16950	16930	16960	16930	2331
347	20241015	150600	7578514580	16930	16880	16930	16880	4038
348	20241015	150500	7510266270	16880	16890	16890	16880	188
349	20241015	150400	7507092660	16890	16890	16890	16890	107
350	20241015	150300	7505285430	16900	16880	16900	16800	328
351	20241015	150200	7499752880	16880	16870	16880	16780	915
352	20241015	150100	7484316730	16870	16850	16870	16750	2259
353	20241015	150000	7446356300	16870	16880	16880	16870	1248
354	20241015	145900	7425302260	16900	16900	16900	16890	120
355	20241015	145800	7423274760	16900	16900	16900	16900	26
356	20241015	145700	7422835360	16900	16870	16900	16870	1171
357	20241015	145600	7403050290	16870	16870	16870	16850	301
358	20241015	145500	7397973960	16880	16940	16940	16880	5263
359	20241015	145400	7308926400	16940	16940	16950	16930	620
360	20241015	145300	7298423590	16940	16940	16950	16940	361
361	20241015	145200	7292306200	16950	16930	16950	16930	2807
362	20241015	145100	7244765960	16930	16890	16930	16890	1560
363	20241015	145000	7218376430	16900	16900	16920	16880	2979
364	20241015	144900	7168022400	16900	16900	16900	16870	431
365	20241015	144800	7160741870	16900	16860	16900	16850	2669
366	20241015	144700	7115683590	16850	16810	16860	16810	683
367	20241015	144600	7104185520	16810	16800	16810	16800	295
368	20241015	144500	7099228370	16790	16760	16790	16760	469
369	20241015	144400	7091362500	16730	16760	16760	16710	668
370	20241015	144300	7080183670	16760	16780	16780	16710	1592
371	20241015	144200	7053576670	16800	16800	16810	16790	156
372	20241015	144100	7050955870	16770	16740	16770	16740	680
373	20241015	144000	7039569560	16730	16720	16730	16710	530
374	20241015	143900	7030707880	16710	16700	16710	16700	828
375	20241015	143800	7016872640	16710	16710	16710	16680	803
376	20241015	143700	7003464240	16710	16710	16710	16710	236
377	20241015	143600	6999520680	16730	16710	16730	16710	200
378	20241015	143500	6996178460	16730	16700	16740	16700	25
379	20241015	143400	6995760620	16700	16690	16710	16690	791
380	20241015	143300	6982553340	16690	16710	16710	16690	586
381	20241015	143200	6972769210	16710	16710	16710	16710	119
382	20241015	143100	6970780720	16750	16710	16750	16700	12
383	20241015	143000	6970580210	16700	16710	16750	16700	528
384	20241015	142900	6961758650	16710	16730	16750	16710	149
385	20241015	142800	6959268700	16730	16710	16730	16700	407
386	20241015	142700	6952466320	16770	16810	16810	16700	6716
387	20241015	142600	6839989030	16810	16820	16820	16800	1451
388	20241015	142500	6815603240	16820	16820	16820	16790	2391
389	20241015	142400	6775423840	16830	16830	16830	16830	281
390	20241015	142300	6770694610	16830	16850	16850	16830	495
391	20241015	142200	6762359420	16850	16860	16860	16850	397
392	20241015	142100	6755668830	16860	16880	16880	16860	308
393	20241015	142000	6750472870	16870	16880	16890	16870	1458
394	20241015	141900	6725853760	16870	16870	16900	16870	1190
395	20241015	141800	6705760380	16870	16840	16870	16830	1058
396	20241015	141700	6687929140	16850	16800	16850	16800	534
397	20241015	141600	6678946550	16800	16820	16830	16800	1068
398	20241015	141500	6661000450	16830	16830	16850	16830	214
399	20241015	141400	6657398810	16830	16860	16870	16830	814
400	20241015	141300	6643685710	16870	16850	16870	16850	429
401	20241015	141200	6636456860	16860	16870	16870	16860	303
402	20241015	141100	6631347270	16880	16880	16880	16880	0
403	20241015	141000	6631347270	16880	16830	16880	16830	1143
404	20241015	140900	6612082390	16840	16850	16860	16840	401
405	20241015	140800	6605323730	16860	16870	16870	16860	605
406	20241015	140700	6595122800	16880	16840	16880	16800	2298
407	20241015	140600	6556495320	16840	16860	16860	16840	794
408	20241015	140500	6543113030	16860	16880	16900	16860	562
409	20241015	140400	6533635270	16860	16760	16860	16750	2371
410	20241015	140300	6493824330	16760	16810	16810	16760	1253
411	20241015	140200	6472778490	16810	16870	16870	16810	1825
412	20241015	140100	6442061980	16850	16850	16910	16840	176
413	20241015	140000	6439096630	16850	16910	16910	16850	2024
414	20241015	135900	6404962080	16910	16890	16940	16880	1675
415	20241015	135800	6376683460	16880	16970	16980	16880	3400
416	20241015	135700	6319109390	16970	16910	16970	16910	1259
417	20241015	135600	6297786700	16920	16920	16920	16910	363
418	20241015	135500	6291647770	16950	16920	16960	16910	916
419	20241015	135400	6276150150	16920	16900	16970	16880	4565
420	20241015	135300	6198987600	16900	17000	17000	16890	15836
421	20241015	135200	5931274950	16950	17040	17040	16900	1415
422	20241015	135100	5907330710	17040	17020	17040	16900	3918
423	20241015	135000	5840809300	17020	17080	17090	17010	2276
424	20241015	134900	5802009580	17090	17030	17090	17030	98
425	20241015	134800	5800340580	17030	17080	17100	17030	11536
426	20241015	134700	5603504090	17100	17140	17150	17080	1275
427	20241015	134600	5581663380	17140	17100	17150	17100	7633
428	20241015	134500	5450895860	17100	17060	17100	17050	1195
429	20241015	134400	5430489060	17060	17060	17070	17050	2939
430	20241015	134300	5380356080	17060	17050	17080	17050	1838
431	20241015	134200	5348981660	17050	17090	17120	17050	1628
432	20241015	134100	5321188310	17100	17120	17120	17100	690
433	20241015	134000	5309386230	17120	17090	17140	17090	3567
434	20241015	133900	5248309840	17090	17080	17120	17080	407
435	20241015	133800	5241347480	17070	17130	17140	17070	2204
436	20241015	133700	5203611100	17130	17110	17140	17100	5277
437	20241015	133600	5113246290	17110	17100	17110	17060	1471
438	20241015	133500	5088097540	17100	17060	17130	17060	4956
439	20241015	133400	5003501980	17130	17130	17130	17130	0
440	20241015	133300	5003501980	17130	17100	17130	17090	4103
441	20241015	133200	4933310100	17100	17070	17100	17060	3041
442	20241015	133100	4881364350	17070	17040	17080	17040	2844
443	20241015	133000	4832849190	17020	17030	17040	17020	600
444	20241015	132900	4822634520	17030	17020	17050	17020	455
445	20241015	132800	4814879020	17040	17000	17040	17000	1261
446	20241015	132700	4793410010	17000	17020	17020	17000	1725
447	20241015	132600	4764082470	17020	17020	17020	17000	952
448	20241015	132500	4747879450	17020	17000	17020	17000	341
449	20241015	132400	4742080720	17000	16970	17010	16970	1915
450	20241015	132300	4709533020	16980	16980	17000	16980	261
451	20241015	132200	4705101220	17010	16960	17010	16960	1062
452	20241015	132100	4687047880	17000	16990	17000	16960	2716
453	20241015	132000	4640953180	17010	17030	17050	16990	1981
454	20241015	131900	4607262490	17030	17060	17090	17030	1163
455	20241015	131800	4587435430	17060	17080	17100	17050	2086
456	20241015	131700	4551802560	17080	17120	17130	17050	5701
457	20241015	131600	4454310810	17110	16980	17120	16950	13046
458	20241015	131500	4232333920	16980	16840	16980	16840	14437
459	20241015	131400	3988382560	16850	16790	16850	16790	3347
460	20241015	131300	3932056640	16780	16820	16820	16780	358
461	20241015	131200	3926042950	16810	16770	16810	16770	328
462	20241015	131100	3920537040	16770	16770	16800	16770	382
463	20241015	131000	3914127520	16770	16760	16810	16760	320
464	20241015	130900	3908761720	16800	16810	16810	16800	246
465	20241015	130800	3904628210	16750	16800	16820	16750	2751
466	20241015	130700	3858449340	16840	16830	16850	16800	1340
467	20241015	130600	3835901690	16850	16830	16850	16830	690
468	20241015	130500	3824281880	16840	16830	16840	16830	1715
469	20241015	130400	3795408330	16830	16820	16840	16800	304
470	20241015	130300	3790292140	16820	16820	16830	16810	935
471	20241015	130200	3774558910	16790	16790	16820	16790	713
472	20241015	130100	3762584670	16790	16820	16830	16790	3789
473	20241015	130000	3698857060	16820	16790	16820	16790	3548
474	20241015	125900	3639232370	16790	16740	16790	16740	3025
475	20241015	125800	3588519640	16740	16720	16740	16720	212
476	20241015	125700	3584971150	16740	16740	16740	16740	300
477	20241015	125600	3579949150	16750	16700	16750	16670	2470
478	20241015	125500	3538660820	16700	16740	16740	16700	1463
479	20241015	125400	3514201420	16740	16750	16780	16730	739
480	20241015	125300	3501832090	16750	16770	16770	16750	1604
481	20241015	125200	3474963490	16780	16750	16780	16750	985
482	20241015	125100	3458448350	16750	16700	16750	16700	3583
483	20241015	125000	3398475640	16700	16680	16700	16640	2575
484	20241015	124900	3355478090	16650	16630	16650	16630	1398
485	20241015	124800	3332216860	16640	16640	16640	16640	1
486	20241015	124700	3332200220	16620	16620	16620	16620	180
487	20241015	124600	3329208620	16620	16620	16620	16620	217
488	20241015	124500	3325602080	16640	16610	16650	16610	790
489	20241015	124400	3312466640	16640	16640	16640	16640	0
490	20241015	124300	3312466640	16640	16640	16640	16640	75
491	20241015	124200	3311218640	16640	16630	16640	16630	53
492	20241015	124100	3310336830	16640	16640	16640	16640	1
493	20241015	124000	3310320190	16640	16640	16640	16640	65
494	20241015	123900	3309238590	16640	16650	16650	16640	215
495	20241015	123800	3305659470	16650	16700	16700	16650	662
496	20241015	123700	3294631500	16690	16680	16700	16650	881
497	20241015	123600	3279930740	16690	16660	16690	16660	1420
498	20241015	123500	3256254060	16650	16610	16650	16610	1763
499	20241015	123400	3226933020	16610	16610	16610	16610	30
500	20241015	123300	3226434720	16610	16570	16610	16570	690
501	20241015	123200	3214988880	16570	16600	16620	16570	881
502	20241015	123100	3200362890	16610	16610	16620	16600	252
503	20241015	123000	3196177260	16610	16570	16610	16570	578
504	20241015	122900	3186578140	16570	16610	16610	16570	520
505	20241015	122800	3177952150	16610	16600	16620	16600	812
506	20241015	122700	3164465620	16590	16590	16590	16550	539
507	20241015	122600	3155543610	16590	16600	16600	16590	310
508	20241015	122500	3150398690	16590	16580	16610	16580	3104
509	20241015	122400	3098895260	16600	16620	16620	16600	59
510	20241015	122300	3097915820	16600	16630	16630	16600	817
511	20241015	122200	3084334890	16620	16600	16620	16510	1738
512	20241015	122100	3055504090	16590	16530	16590	16510	2367
513	20241015	122000	3016341160	16570	16570	16570	16570	500
514	20241015	121900	3008056160	16570	16620	16620	16510	890
515	20241015	121800	2993302770	16630	16630	16630	16630	76
516	20241015	121700	2992038890	16630	16600	16630	16600	6
517	20241015	121600	2991939260	16600	16660	16660	16580	2557
518	20241015	121500	2949488060	16660	16660	16660	16630	1908
519	20241015	121400	2917717180	16650	16680	16690	16650	1396
520	20241015	121300	2894456990	16690	16730	16730	16690	1107
521	20241015	121200	2875954780	16750	16800	16800	16730	709
522	20241015	121100	2864078110	16800	16820	16830	16750	1873
523	20241015	121000	2832592860	16830	16710	16850	16710	7471
524	20241015	120900	2707182640	16710	16740	16740	16710	1514
525	20241015	120800	2681863370	16730	16660	16740	16660	5167
526	20241015	120700	2595523420	16650	16610	16670	16610	1487
527	20241015	120600	2570775200	16610	16570	16610	16570	2184
528	20241015	120500	2534545650	16580	16590	16590	16580	389
529	20241015	120400	2528093160	16590	16590	16590	16590	131
530	20241015	120300	2525919870	16590	16640	16640	16590	1574
531	20241015	120200	2499781410	16640	16510	16640	16510	2869
532	20241015	120100	2452149300	16500	16580	16580	16500	1791
533	20241015	120000	2422561640	16530	16570	16600	16530	823
534	20241015	115900	2408941850	16570	16600	16640	16570	1735
535	20241015	115800	2380143430	16600	16660	16660	16600	815
536	20241015	115700	2366582900	16660	16650	16670	16600	2229
537	20241015	115600	2329489430	16670	16670	16700	16610	1151
538	20241015	115500	2310304640	16670	16650	16670	16600	2740
539	20241015	115400	2264750180	16680	16680	16750	16610	2019
540	20241015	115300	2231014720	16690	16600	16690	16590	4540
541	20241015	115200	2155499080	16590	16520	16630	16520	2918
542	20241015	115100	2107137820	16510	16420	16550	16420	7633
543	20241015	115000	1981341990	16420	16410	16420	16410	560
544	20241015	114900	1972147390	16410	16400	16420	16400	641
545	20241015	114800	1961628720	16410	16410	16410	16390	857
546	20241015	114700	1947576200	16400	16390	16400	16390	561
547	20241015	114600	1938376320	16400	16390	16410	16370	1158
548	20241015	114500	1919386230	16400	16380	16400	16380	207
549	20241015	114400	1915992620	16400	16330	16400	16330	1535
550	20241015	114300	1890890960	16320	16320	16320	16290	822
551	20241015	114200	1877496920	16320	16320	16320	16320	592
552	20241015	114100	1867835480	16320	16290	16330	16280	919
553	20241015	114000	1852864300	16330	16320	16340	16320	1340
554	20241015	113900	1830981970	16330	16330	16340	16330	132
555	20241015	113800	1828826370	16340	16340	16340	16340	0
556	20241015	113700	1828826370	16340	16340	16340	16340	20
557	20241015	113600	1828499570	16350	16340	16350	16270	162
558	20241015	113500	1825859470	16340	16340	16340	16340	173
559	20241015	113400	1823032650	16340	16340	16340	16330	26
560	20241015	113300	1822607830	16300	16290	16340	16260	436
561	20241015	113200	1815501550	16250	16250	16340	16240	6220
562	20241015	113100	1714427300	16300	16300	16300	16300	8
563	20241015	113000	1714296900	16360	16390	16390	16300	2526
564	20241015	112900	1672987990	16390	16380	16390	16380	34
565	20241015	112800	1672431040	16400	16410	16410	16370	682
566	20241015	112700	1661255050	16410	16410	16410	16410	145
567	20241015	112600	1658875600	16410	16390	16410	16380	1098
568	20241015	112500	1640873190	16400	16400	16400	16400	152
569	20241015	112400	1638380390	16400	16400	16420	16400	638
570	20241015	112300	1627912970	16400	16350	16400	16350	69
571	20241015	112200	1626783650	16370	16370	16410	16370	2255
572	20241015	112100	1589821140	16370	16370	16380	16360	1251
573	20241015	112000	1569342150	16370	16360	16370	16350	917
574	20241015	111900	1554341310	16370	16390	16400	16320	676
575	20241015	111800	1543281000	16390	16310	16400	16300	5876
576	20241015	111700	1447115970	16300	16270	16310	16270	1819
577	20241015	111600	1417483140	16270	16210	16270	16210	2947
578	20241015	111500	1369624890	16210	16190	16210	16190	960
579	20241015	111400	1354077010	16190	16190	16190	16190	94
580	20241015	111300	1352555150	16190	16190	16190	16190	0
581	20241015	111200	1352555150	16190	16190	16190	16190	56
582	20241015	111100	1351648510	16190	16190	16190	16150	197
583	20241015	111000	1348459300	16200	16150	16200	16150	459
584	20241015	110900	1341041920	16150	16200	16200	16150	258
585	20241015	110800	1336871030	16190	16200	16200	16190	63
586	20241015	110700	1335850830	16220	16220	16220	16210	229
587	20241015	110600	1332136660	16220	16190	16220	16190	142
588	20241015	110500	1329837590	16190	16180	16200	16180	1026
589	20241015	110400	1313222190	16220	16250	16250	16220	978
590	20241015	110300	1297334980	16270	16300	16320	16260	1378
591	20241015	110200	1274895990	16300	16240	16320	16240	4790
592	20241015	110100	1196841040	16240	16110	16250	16110	9811
593	20241015	110000	1038198290	16100	16100	16130	16090	1298
594	20241015	105900	1017288730	16100	16100	16110	16090	169
595	20241015	105800	1014567840	16100	16040	16100	16040	1315
596	20241015	105700	993421920	16040	16040	16040	16040	100
597	20241015	105600	991817920	16040	16010	16060	16010	611
598	20241015	105500	982020150	16010	16030	16040	16010	98
599	20241015	105400	980451120	16040	16040	16040	16010	88
600	20241015	105300	979042060	16050	16040	16050	16000	340
601	20241015	105200	973592650	16080	16110	16120	16080	289
602	20241015	105100	968938620	16110	16000	16110	16000	6998
603	20241015	105000	856718870	16000	15960	16000	15960	2116
604	20241015	104900	822903200	15960	15970	15970	15960	556
605	20241015	104800	814026690	15970	15940	15980	15940	421
606	20241015	104700	807302600	15970	15920	15970	15910	3209
607	20241015	104600	756149330	15900	15830	15900	15830	2959
608	20241015	104500	709257700	15820	15790	15820	15790	2468
609	20241015	104400	670265190	15790	15790	15790	15790	6
610	20241015	104300	670170450	15790	15790	15790	15790	64
611	20241015	104200	669159890	15790	15790	15790	15790	50
612	20241015	104100	668370390	15700	15720	15790	15700	201
613	20241015	104000	665214260	15790	15710	15800	15700	539
614	20241015	103900	656747350	15800	15810	15810	15800	119
615	20241015	103800	654867140	15700	15800	15810	15700	602
616	20241015	103700	645365520	15800	15730	15800	15730	951
617	20241015	103600	630367340	15730	15710	15730	15710	20
618	20241015	103500	630053080	15710	15690	15710	15690	193
619	20241015	103400	627022800	15680	15700	15700	15680	2
620	20241015	103300	626991420	15680	15680	15680	15680	0
621	20241015	103200	626991420	15680	15680	15680	15680	2
622	20241015	103100	626960060	15700	15700	15700	15700	1
623	20241015	103000	626944360	15680	15680	15680	15680	200
624	20241015	102900	623808360	15680	15680	15680	15680	20
625	20241015	102800	623494760	15690	15690	15690	15690	57
626	20241015	102700	622600430	15690	15690	15690	15680	271
627	20241015	102600	618350960	15690	15710	15710	15690	931
628	20241015	102500	603743550	15710	15700	15710	15690	197
629	20241015	102400	600651740	15700	15700	15700	15700	49
630	20241015	102300	599882440	15700	15700	15700	15700	58
631	20241015	102200	598971840	15700	15700	15700	15700	314
632	20241015	102100	594042040	15700	15700	15700	15690	695
633	20241015	102000	583131110	15710	15710	15710	15700	370
634	20241015	101900	577318860	15710	15740	15740	15710	71
635	20241015	101800	576203220	15740	15740	15740	15740	1
636	20241015	101700	576187480	15730	15710	15730	15710	225
637	20241015	101600	572649870	15710	15730	15730	15710	101
638	20241015	101500	571063140	15710	15710	15710	15710	0
639	20241015	101400	571063140	15710	15720	15720	15710	50
640	20241015	101300	570277400	15720	15720	15720	15720	673
641	20241015	101200	559697840	15720	15720	15720	15720	50
642	20241015	101100	558911840	15720	15730	15730	15720	10
643	20241015	101000	558754590	15720	15730	15730	15720	230
644	20241015	100900	555137250	15730	15740	15740	15730	491
645	20241015	100800	547412820	15740	15740	15740	15740	36
646	20241015	100700	546846180	15740	15740	15740	15740	3
647	20241015	100600	546798960	15750	15750	15750	15750	4
648	20241015	100500	546735960	15750	15750	15750	15750	131
649	20241015	100400	544672710	15750	15750	15750	15750	8
650	20241015	100300	544546710	15750	15750	15750	15750	135
651	20241015	100200	542420460	15730	15730	15730	15730	362
652	20241015	100100	536726200	15720	15730	15730	15720	339
653	20241015	100000	531393830	15730	15720	15730	15720	100
654	20241015	095900	529821030	15720	15720	15720	15720	22
655	20241015	095800	529475190	15720	15720	15720	15720	0
656	20241015	095700	529475190	15720	15700	15720	15700	661
657	20241015	095600	519097230	15700	15700	15700	15670	548
658	20241015	095500	510503200	15700	15700	15700	15700	620
659	20241015	095400	500769200	15700	15700	15700	15700	248
660	20241015	095300	496875600	15730	15730	15730	15730	2
661	20241015	095200	496844140	15690	15690	15690	15690	2562
662	20241015	095100	456646360	15690	15690	15690	15690	2
663	20241015	095000	456614980	15690	15680	15690	15680	238
664	20241015	094900	452880780	15680	15690	15690	15680	702
665	20241015	094800	441872400	15690	15690	15690	15690	10
666	20241015	094700	441715500	15680	15680	15680	15680	0
667	20241015	094600	441715500	15680	15700	15700	15680	696
668	20241015	094500	430796900	15710	15730	15730	15710	235
669	20241015	094400	427104120	15730	15730	15730	15730	10
670	20241015	094300	426946820	15730	15730	15730	15730	8
671	20241015	094200	426820980	15730	15730	15730	15730	17
672	20241015	094100	426553570	15730	15730	15730	15730	19
673	20241015	094000	426254700	15710	15700	15710	15700	302
674	20241015	093900	421512830	15700	15710	15710	15700	1081
675	20241015	093800	404538720	15710	15710	15710	15710	115
676	20241015	093700	402732070	15710	15720	15720	15710	2190
677	20241015	093600	368325170	15730	15730	15730	15730	0
678	20241015	093500	368325170	15730	15700	15730	15700	1020
679	20241015	093400	352294460	15700	15690	15700	15680	1757
680	20241015	093300	324714070	15700	15730	15730	15700	2952
681	20241015	093200	278347260	15730	15730	15730	15710	160
682	20241015	093100	275831460	15730	15720	15730	15710	438
683	20241015	093000	268947070	15730	15750	15760	15730	2023
684	20241015	092900	237100890	15760	15750	15760	15750	1090
685	20241015	092800	219927330	15760	15760	15760	15760	125
686	20241015	092700	217957330	15760	15760	15760	15760	54
687	20241015	092600	217106290	15760	15760	15760	15760	213
688	20241015	092500	213749410	15750	15760	15760	15750	200
689	20241015	092400	210599200	15760	15800	15800	15760	455
690	20241015	092300	203421250	15800	15800	15800	15800	50
691	20241015	092200	202631250	15800	15810	15810	15800	1215
692	20241015	092100	183433870	15810	15800	15810	15800	311
693	20241015	092000	178519710	15800	15750	15800	15750	452
694	20241015	091900	171399460	15750	15750	15750	15750	372
695	20241015	091800	165540460	15790	15790	15790	15790	215
696	20241015	091700	162145610	15790	15810	15810	15780	445
697	20241015	091600	155114930	15810	15800	15810	15800	580
698	20241015	091500	145946830	15780	15780	15780	15780	11
699	20241015	091400	145773250	15810	15750	15810	15750	229
700	20241015	091300	142166140	15720	15720	15720	15720	450
701	20241015	091200	135092140	15720	15680	15720	15670	2080
702	20241015	091100	102431020	15680	15680	15680	15670	346
703	20241015	091000	97005800	15680	15680	15680	15670	796
704	20241015	090900	84525640	15680	15680	15680	15680	711
705	20241015	090800	73377160	15680	15680	15680	15680	271
706	20241015	090700	69127880	15680	15680	15680	15660	91
707	20241015	090600	67702280	15700	15700	15700	15700	68
708	20241015	090500	66634680	15700	15700	15700	15670	221
709	20241015	090400	63167920	15700	15720	15720	15690	307
710	20241015	090300	58345230	15720	15810	15810	15700	485
711	20241015	090200	50709310	15810	15700	15810	15700	128
712	20241015	090100	48690190	15700	15600	15700	15600	197
713	20241015	090000	45605110	15650	15580	15650	15580	2926