KissMeData/092870/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200600	2579079850	12650	12650	12650	12650	2727
3	20241015	200500	2579079850	12650	12650	12650	12650	0
4	20241015	200400	2579079850	12650	12650	12650	12650	0
5	20241015	200300	2579079850	12650	12650	12650	12650	0
6	20241015	200200	2579079850	12650	12650	12650	12650	0
7	20241015	200100	2579079850	12650	12650	12650	12650	0
8	20241015	200000	2579079850	12650	12650	12650	12650	0
9	20241015	195900	2579079850	12650	12650	12650	12650	0
10	20241015	195800	2579079850	12650	12650	12650	12650	0
11	20241015	195700	2579079850	12650	12650	12650	12650	0
12	20241015	195600	2579079850	12650	12650	12650	12650	0
13	20241015	195500	2579079850	12650	12650	12650	12650	0
14	20241015	195400	2579079850	12650	12650	12650	12650	0
15	20241015	195300	2579079850	12650	12650	12650	12650	0
16	20241015	195200	2579079850	12650	12650	12650	12650	0
17	20241015	195100	2579079850	12650	12650	12650	12650	0
18	20241015	195000	2579079850	12650	12650	12650	12650	0
19	20241015	194900	2579079850	12650	12650	12650	12650	0
20	20241015	194800	2579079850	12650	12650	12650	12650	0
21	20241015	194700	2579079850	12650	12650	12650	12650	0
22	20241015	194600	2579079850	12650	12650	12650	12650	0
23	20241015	194500	2579079850	12650	12650	12650	12650	0
24	20241015	194400	2579079850	12650	12650	12650	12650	0
25	20241015	194300	2579079850	12650	12650	12650	12650	0
26	20241015	194200	2579079850	12650	12650	12650	12650	0
27	20241015	194100	2579079850	12650	12650	12650	12650	0
28	20241015	194000	2579079850	12650	12650	12650	12650	0
29	20241015	193900	2579079850	12650	12650	12650	12650	0
30	20241015	193800	2579079850	12650	12650	12650	12650	0
31	20241015	193700	2579079850	12650	12650	12650	12650	0
32	20241015	193600	2579079850	12650	12650	12650	12650	2727
33	20241015	193500	2579079850	12650	12650	12650	12650	0
34	20241015	193400	2579079850	12650	12650	12650	12650	0
35	20241015	193300	2579079850	12650	12650	12650	12650	0
36	20241015	193200	2579079850	12650	12650	12650	12650	0
37	20241015	193100	2579079850	12650	12650	12650	12650	0
38	20241015	193000	2579079850	12650	12650	12650	12650	0
39	20241015	192900	2579079850	12650	12650	12650	12650	0
40	20241015	192800	2579079850	12650	12650	12650	12650	0
41	20241015	192700	2579079850	12650	12650	12650	12650	0
42	20241015	192600	2579079850	12650	12650	12650	12650	0
43	20241015	192500	2579079850	12650	12650	12650	12650	0
44	20241015	192400	2579079850	12650	12650	12650	12650	0
45	20241015	192300	2579079850	12650	12650	12650	12650	0
46	20241015	192200	2579079850	12650	12650	12650	12650	0
47	20241015	192100	2579079850	12650	12650	12650	12650	0
48	20241015	192000	2579079850	12650	12650	12650	12650	0
49	20241015	191900	2579079850	12650	12650	12650	12650	0
50	20241015	191800	2579079850	12650	12650	12650	12650	0
51	20241015	191700	2579079850	12650	12650	12650	12650	0
52	20241015	191600	2579079850	12650	12650	12650	12650	0
53	20241015	191500	2579079850	12650	12650	12650	12650	0
54	20241015	191400	2579079850	12650	12650	12650	12650	0
55	20241015	191300	2579079850	12650	12650	12650	12650	0
56	20241015	191200	2579079850	12650	12650	12650	12650	0
57	20241015	191100	2579079850	12650	12650	12650	12650	0
58	20241015	191000	2579079850	12650	12650	12650	12650	0
59	20241015	190900	2579079850	12650	12650	12650	12650	0
60	20241015	190800	2579079850	12650	12650	12650	12650	0
61	20241015	190700	2579079850	12650	12650	12650	12650	0
62	20241015	190600	2579079850	12650	12650	12650	12650	2727
63	20241015	190500	2579079850	12650	12650	12650	12650	0
64	20241015	190400	2579079850	12650	12650	12650	12650	0
65	20241015	190300	2579079850	12650	12650	12650	12650	0
66	20241015	190200	2579079850	12650	12650	12650	12650	0
67	20241015	190100	2579079850	12650	12650	12650	12650	0
68	20241015	190000	2579079850	12650	12650	12650	12650	0
69	20241015	185900	2579079850	12650	12650	12650	12650	0
70	20241015	185800	2579079850	12650	12650	12650	12650	0
71	20241015	185700	2579079850	12650	12650	12650	12650	0
72	20241015	185600	2579079850	12650	12650	12650	12650	0
73	20241015	185500	2579079850	12650	12650	12650	12650	0
74	20241015	185400	2579079850	12650	12650	12650	12650	0
75	20241015	185300	2579079850	12650	12650	12650	12650	0
76	20241015	185200	2579079850	12650	12650	12650	12650	0
77	20241015	185100	2579079850	12650	12650	12650	12650	0
78	20241015	185000	2579079850	12650	12650	12650	12650	0
79	20241015	184900	2579079850	12650	12650	12650	12650	0
80	20241015	184800	2579079850	12650	12650	12650	12650	0
81	20241015	184700	2579079850	12650	12650	12650	12650	0
82	20241015	184600	2579079850	12650	12650	12650	12650	0
83	20241015	184500	2579079850	12650	12650	12650	12650	0
84	20241015	184400	2579079850	12650	12650	12650	12650	0
85	20241015	184300	2579079850	12650	12650	12650	12650	0
86	20241015	184200	2579079850	12650	12650	12650	12650	0
87	20241015	184100	2579079850	12650	12650	12650	12650	0
88	20241015	184000	2579079850	12650	12650	12650	12650	0
89	20241015	183900	2579079850	12650	12650	12650	12650	0
90	20241015	183800	2579079850	12650	12650	12650	12650	0
91	20241015	183700	2579079850	12650	12650	12650	12650	0
92	20241015	183600	2579079850	12650	12650	12650	12650	2727
93	20241015	183500	2579079850	12650	12650	12650	12650	0
94	20241015	183400	2579079850	12650	12650	12650	12650	0
95	20241015	183300	2579079850	12650	12650	12650	12650	0
96	20241015	183200	2579079850	12650	12650	12650	12650	0
97	20241015	183100	2579079850	12650	12650	12650	12650	0
98	20241015	183000	2579079850	12650	12650	12650	12650	0
99	20241015	182900	2579079850	12650	12650	12650	12650	0
100	20241015	182800	2579079850	12650	12650	12650	12650	0
101	20241015	182700	2579079850	12650	12650	12650	12650	0
102	20241015	182600	2579079850	12650	12650	12650	12650	0
103	20241015	182500	2579079850	12650	12650	12650	12650	0
104	20241015	182400	2579079850	12650	12650	12650	12650	0
105	20241015	182300	2579079850	12650	12650	12650	12650	0
106	20241015	182200	2579079850	12650	12650	12650	12650	0
107	20241015	182100	2579079850	12650	12650	12650	12650	0
108	20241015	182000	2579079850	12650	12650	12650	12650	0
109	20241015	181900	2579079850	12650	12650	12650	12650	0
110	20241015	181800	2579079850	12650	12650	12650	12650	0
111	20241015	181700	2579079850	12650	12650	12650	12650	0
112	20241015	181600	2579079850	12650	12650	12650	12650	0
113	20241015	181500	2579079850	12650	12650	12650	12650	0
114	20241015	181400	2579079850	12650	12650	12650	12650	0
115	20241015	181300	2579079850	12650	12650	12650	12650	0
116	20241015	181200	2579079850	12650	12650	12650	12650	0
117	20241015	181100	2579079850	12650	12650	12650	12650	0
118	20241015	181000	2579079850	12650	12650	12650	12650	0
119	20241015	180900	2579079850	12650	12650	12650	12650	0
120	20241015	180800	2579079850	12650	12650	12650	12650	0
121	20241015	180700	2579079850	12650	12650	12650	12650	0
122	20241015	180600	2579079850	12650	12650	12650	12650	2727
123	20241015	180500	2579079850	12650	12650	12650	12650	0
124	20241015	180400	2579079850	12650	12650	12650	12650	0
125	20241015	180300	2579079850	12650	12650	12650	12650	0
126	20241015	180200	2579079850	12650	12650	12650	12650	0
127	20241015	180100	2579079850	12650	12650	12650	12650	0
128	20241015	180000	2579079850	12650	12650	12650	12650	0
129	20241015	175900	2579079850	12650	12650	12650	12650	0
130	20241015	175800	2579079850	12650	12650	12650	12650	0
131	20241015	175700	2579079850	12650	12650	12650	12650	0
132	20241015	175600	2579079850	12650	12650	12650	12650	0
133	20241015	175500	2579079850	12650	12650	12650	12650	0
134	20241015	175400	2579079850	12650	12650	12650	12650	0
135	20241015	175300	2579079850	12650	12650	12650	12650	0
136	20241015	175200	2579079850	12650	12650	12650	12650	0
137	20241015	175100	2579079850	12650	12650	12650	12650	0
138	20241015	175000	2579079850	12650	12650	12650	12650	0
139	20241015	174900	2579079850	12650	12650	12650	12650	0
140	20241015	174800	2579079850	12650	12650	12650	12650	0
141	20241015	174700	2579079850	12650	12650	12650	12650	0
142	20241015	174600	2579079850	12650	12650	12650	12650	0
143	20241015	174500	2579079850	12650	12650	12650	12650	0
144	20241015	174400	2579079850	12650	12650	12650	12650	0
145	20241015	174300	2579079850	12650	12650	12650	12650	0
146	20241015	174200	2579079850	12650	12650	12650	12650	0
147	20241015	174100	2579079850	12650	12650	12650	12650	0
148	20241015	174000	2579079850	12650	12650	12650	12650	0
149	20241015	173900	2579079850	12650	12650	12650	12650	0
150	20241015	173800	2579079850	12650	12650	12650	12650	0
151	20241015	173700	2579079850	12650	12650	12650	12650	0
152	20241015	173600	2579079850	12650	12650	12650	12650	2727
153	20241015	173500	2579079850	12650	12650	12650	12650	0
154	20241015	173400	2579079850	12650	12650	12650	12650	0
155	20241015	173300	2579079850	12650	12650	12650	12650	0
156	20241015	173200	2579079850	12650	12650	12650	12650	0
157	20241015	173100	2579079850	12650	12650	12650	12650	0
158	20241015	173000	2579079850	12650	12650	12650	12650	0
159	20241015	172900	2579079850	12650	12650	12650	12650	0
160	20241015	172800	2579079850	12650	12650	12650	12650	0
161	20241015	172700	2579079850	12650	12650	12650	12650	0
162	20241015	172600	2579079850	12650	12650	12650	12650	0
163	20241015	172500	2579079850	12650	12650	12650	12650	0
164	20241015	172400	2579079850	12650	12650	12650	12650	0
165	20241015	172300	2579079850	12650	12650	12650	12650	0
166	20241015	172200	2579079850	12650	12650	12650	12650	0
167	20241015	172100	2579079850	12650	12650	12650	12650	0
168	20241015	172000	2579079850	12650	12650	12650	12650	0
169	20241015	171900	2579079850	12650	12650	12650	12650	0
170	20241015	171800	2579079850	12650	12650	12650	12650	0
171	20241015	171700	2579079850	12650	12650	12650	12650	0
172	20241015	171600	2579079850	12650	12650	12650	12650	0
173	20241015	171500	2579079850	12650	12650	12650	12650	0
174	20241015	171400	2579079850	12650	12650	12650	12650	0
175	20241015	171300	2579079850	12650	12650	12650	12650	0
176	20241015	171200	2579079850	12650	12650	12650	12650	0
177	20241015	171100	2579079850	12650	12650	12650	12650	0
178	20241015	171000	2579079850	12650	12650	12650	12650	0
179	20241015	170900	2579079850	12650	12650	12650	12650	0
180	20241015	170800	2579079850	12650	12650	12650	12650	0
181	20241015	170700	2579079850	12650	12650	12650	12650	0
182	20241015	170600	2579079850	12650	12650	12650	12650	2727
183	20241015	170500	2579079850	12650	12650	12650	12650	0
184	20241015	170400	2579079850	12650	12650	12650	12650	0
185	20241015	170300	2579079850	12650	12650	12650	12650	0
186	20241015	170200	2579079850	12650	12650	12650	12650	0
187	20241015	170100	2579079850	12650	12650	12650	12650	0
188	20241015	170000	2579079850	12650	12650	12650	12650	0
189	20241015	165900	2579079850	12650	12650	12650	12650	0
190	20241015	165800	2579079850	12650	12650	12650	12650	0
191	20241015	165700	2579079850	12650	12650	12650	12650	0
192	20241015	165600	2579079850	12650	12650	12650	12650	0
193	20241015	165500	2579079850	12650	12650	12650	12650	0
194	20241015	165400	2579079850	12650	12650	12650	12650	0
195	20241015	165300	2579079850	12650	12650	12650	12650	0
196	20241015	165200	2579079850	12650	12650	12650	12650	0
197	20241015	165100	2579079850	12650	12650	12650	12650	0
198	20241015	165000	2579079850	12650	12650	12650	12650	0
199	20241015	164900	2579079850	12650	12650	12650	12650	0
200	20241015	164800	2579079850	12650	12650	12650	12650	0
201	20241015	164700	2579079850	12650	12650	12650	12650	0
202	20241015	164600	2579079850	12650	12650	12650	12650	0
203	20241015	164500	2579079850	12650	12650	12650	12650	0
204	20241015	164400	2579079850	12650	12650	12650	12650	0
205	20241015	164300	2579079850	12650	12650	12650	12650	0
206	20241015	164200	2579079850	12650	12650	12650	12650	0
207	20241015	164100	2579079850	12650	12650	12650	12650	0
208	20241015	164000	2579079850	12650	12650	12650	12650	0
209	20241015	163900	2579079850	12650	12650	12650	12650	0
210	20241015	163800	2579079850	12650	12650	12650	12650	0
211	20241015	163700	2579079850	12650	12650	12650	12650	0
212	20241015	163600	2579079850	12650	12650	12650	12650	2727
213	20241015	163500	2579079850	12650	12650	12650	12650	0
214	20241015	163400	2579079850	12650	12650	12650	12650	0
215	20241015	163300	2579079850	12650	12650	12650	12650	0
216	20241015	163200	2579079850	12650	12650	12650	12650	0
217	20241015	163100	2579079850	12650	12650	12650	12650	0
218	20241015	163000	2579079850	12650	12650	12650	12650	0
219	20241015	162900	2579079850	12650	12650	12650	12650	0
220	20241015	162800	2579079850	12650	12650	12650	12650	0
221	20241015	162700	2579079850	12650	12650	12650	12650	0
222	20241015	162600	2579079850	12650	12650	12650	12650	0
223	20241015	162500	2579079850	12650	12650	12650	12650	0
224	20241015	162400	2579079850	12650	12650	12650	12650	0
225	20241015	162300	2579079850	12650	12650	12650	12650	0
226	20241015	162200	2579079850	12650	12650	12650	12650	0
227	20241015	162100	2579079850	12650	12650	12650	12650	0
228	20241015	162000	2579079850	12650	12650	12650	12650	0
229	20241015	161900	2579079850	12650	12650	12650	12650	0
230	20241015	161800	2579079850	12650	12650	12650	12650	0
231	20241015	161700	2579079850	12650	12650	12650	12650	0
232	20241015	161600	2579079850	12650	12650	12650	12650	0
233	20241015	161500	2579079850	12650	12650	12650	12650	0
234	20241015	161400	2579079850	12650	12650	12650	12650	0
235	20241015	161300	2579079850	12650	12650	12650	12650	0
236	20241015	161200	2579079850	12650	12650	12650	12650	0
237	20241015	161100	2579079850	12650	12650	12650	12650	0
238	20241015	161000	2579079850	12650	12650	12650	12650	0
239	20241015	160900	2579079850	12650	12650	12650	12650	0
240	20241015	160800	2579079850	12650	12650	12650	12650	0
241	20241015	160700	2579079850	12650	12650	12650	12650	0
242	20241015	160600	2579079850	12650	12650	12650	12650	2727
243	20241015	160500	2579079850	12650	12650	12650	12650	0
244	20241015	160400	2579079850	12650	12650	12650	12650	0
245	20241015	160300	2579079850	12650	12650	12650	12650	0
246	20241015	160200	2579079850	12650	12650	12650	12650	0
247	20241015	160100	2579079850	12650	12650	12650	12650	0
248	20241015	160000	2579079850	12650	12650	12650	12650	0
249	20241015	155900	2579079850	12650	12650	12650	12650	0
250	20241015	155800	2579079850	12650	12650	12650	12650	0
251	20241015	155700	2579079850	12650	12650	12650	12650	0
252	20241015	155600	2579079850	12650	12650	12650	12650	0
253	20241015	155500	2579079850	12650	12650	12650	12650	0
254	20241015	155400	2579079850	12650	12650	12650	12650	0
255	20241015	155300	2579079850	12650	12650	12650	12650	0
256	20241015	155200	2579079850	12650	12650	12650	12650	0
257	20241015	155100	2579079850	12650	12650	12650	12650	0
258	20241015	155000	2579079850	12650	12650	12650	12650	0
259	20241015	154900	2579079850	12650	12650	12650	12650	0
260	20241015	154800	2579079850	12650	12650	12650	12650	0
261	20241015	154700	2579079850	12650	12650	12650	12650	0
262	20241015	154600	2579079850	12650	12650	12650	12650	0
263	20241015	154500	2579079850	12650	12650	12650	12650	0
264	20241015	154400	2579079850	12650	12650	12650	12650	0
265	20241015	154300	2579079850	12650	12650	12650	12650	0
266	20241015	154200	2579079850	12650	12650	12650	12650	0
267	20241015	154100	2579079850	12650	12650	12650	12650	0
268	20241015	154000	2579079850	12650	12650	12650	12650	0
269	20241015	153900	2579079850	12650	12650	12650	12650	0
270	20241015	153800	2579079850	12650	12650	12650	12650	0
271	20241015	153700	2579079850	12650	12650	12650	12650	0
272	20241015	153600	2579079850	12650	12650	12650	12650	2727
273	20241015	153500	2579079850	12650	12650	12650	12650	0
274	20241015	153400	2579079850	12650	12650	12650	12650	0
275	20241015	153300	2579079850	12650	12650	12650	12650	0
276	20241015	153200	2579079850	12650	12650	12650	12650	0
277	20241015	153100	2579079850	12650	12650	12650	12650	0
278	20241015	153000	2579079850	12650	12650	12650	12650	2727
279	20241015	152900	2544583300	12670	12670	12670	12670	0
280	20241015	152800	2544583300	12670	12670	12670	12670	0
281	20241015	152700	2544583300	12670	12670	12670	12670	0
282	20241015	152600	2544583300	12670	12670	12670	12670	0
283	20241015	152500	2544583300	12670	12670	12670	12670	0
284	20241015	152400	2544583300	12670	12670	12670	12670	0
285	20241015	152300	2544583300	12670	12670	12670	12670	0
286	20241015	152200	2544583300	12670	12670	12670	12670	0
287	20241015	152100	2544583300	12670	12670	12670	12670	0
288	20241015	152000	2544583300	12670	12670	12670	12670	0
289	20241015	151900	2544583300	12670	12670	12670	12660	150
290	20241015	151800	2542683750	12670	12660	12670	12660	141
291	20241015	151700	2540897420	12660	12660	12660	12660	134
292	20241015	151600	2539200980	12660	12650	12660	12650	182
293	20241015	151500	2536897560	12660	12650	12660	12650	517
294	20241015	151400	2530357500	12650	12650	12660	12650	3897
295	20241015	151300	2481059420	12670	12610	12670	12610	1195
296	20241015	151200	2465970860	12620	12620	12620	12610	1317
297	20241015	151100	2449357510	12620	12610	12620	12610	233
298	20241015	151000	2446419050	12610	12610	12610	12600	663
299	20241015	150900	2438063020	12610	12620	12620	12610	20
300	20241015	150800	2437810720	12620	12620	12620	12620	110
301	20241015	150700	2436422520	12620	12620	12620	12620	109
302	20241015	150600	2435046940	12620	12620	12620	12610	88
303	20241015	150500	2433937150	12620	12630	12630	12610	1747
304	20241015	150400	2411888170	12630	12640	12640	12630	86
305	20241015	150300	2410801770	12640	12630	12640	12630	142
306	20241015	150200	2409007210	12630	12630	12630	12630	0
307	20241015	150100	2409007210	12630	12640	12640	12630	20
308	20241015	150000	2408754510	12630	12630	12630	12630	262
309	20241015	145900	2405445450	12630	12640	12640	12630	51
310	20241015	145800	2404801310	12630	12630	12630	12630	45
311	20241015	145700	2404232960	12630	12630	12640	12630	646
312	20241015	145600	2396068970	12630	12630	12630	12630	150
313	20241015	145500	2394174470	12640	12630	12640	12630	923
314	20241015	145400	2382511050	12630	12640	12640	12630	449
315	20241015	145300	2376840170	12630	12630	12630	12630	159
316	20241015	145200	2374832000	12630	12630	12630	12630	208
317	20241015	145100	2372204960	12620	12610	12620	12610	49
318	20241015	145000	2371586680	12610	12630	12630	12610	4
319	20241015	144900	2371536180	12630	12600	12630	12600	474
320	20241015	144800	2365558180	12600	12610	12610	12600	36
321	20241015	144700	2365104260	12610	12610	12610	12610	154
322	20241015	144600	2363162320	12610	12600	12610	12600	169
323	20241015	144500	2361032820	12610	12610	12610	12600	1145
324	20241015	144400	2346596070	12610	12630	12630	12610	620
325	20241015	144300	2338772440	12630	12630	12630	12630	6
326	20241015	144200	2338696660	12630	12610	12630	12610	235
327	20241015	144100	2335730610	12610	12630	12630	12610	753
328	20241015	144000	2326231280	12620	12620	12620	12620	156
329	20241015	143900	2324262560	12620	12630	12630	12620	112
330	20241015	143800	2322848620	12630	12630	12630	12630	2
331	20241015	143700	2322823360	12630	12620	12630	12620	1638
332	20241015	143600	2302148720	12630	12640	12640	12620	1242
333	20241015	143500	2286471060	12620	12650	12650	12620	1738
334	20241015	143400	2264502700	12650	12650	12650	12650	44
335	20241015	143300	2263946100	12670	12650	12670	12650	164
336	20241015	143200	2261871460	12650	12650	12650	12650	55
337	20241015	143100	2261175710	12650	12670	12670	12650	1420
338	20241015	143000	2243197410	12670	12700	12700	12670	3538
339	20241015	142900	2198332030	12720	12720	12720	12720	0
340	20241015	142800	2198332030	12720	12700	12720	12700	771
341	20241015	142700	2188537890	12710	12730	12730	12710	901
342	20241015	142600	2177075700	12730	12750	12750	12710	476
343	20241015	142500	2171018760	12770	12710	12800	12710	1310
344	20241015	142400	2154305850	12700	12690	12700	12680	1228
345	20241015	142300	2138712750	12700	12700	12700	12700	196
346	20241015	142200	2136223550	12700	12690	12700	12690	5
347	20241015	142100	2136160090	12690	12690	12690	12690	147
348	20241015	142000	2134294660	12680	12680	12680	12680	24
349	20241015	141900	2133990340	12680	12680	12680	12680	321
350	20241015	141800	2129920060	12690	12690	12690	12690	123
351	20241015	141700	2128359190	12690	12690	12690	12690	18
352	20241015	141600	2128130770	12700	12690	12700	12690	14
353	20241015	141500	2127953090	12700	12700	12700	12700	0
354	20241015	141400	2127953090	12700	12690	12700	12690	115
355	20241015	141300	2126492680	12690	12690	12690	12690	32
356	20241015	141200	2126086600	12690	12690	12690	12690	9
357	20241015	141100	2125972390	12690	12690	12690	12690	65
358	20241015	141000	2125147540	12690	12690	12690	12690	434
359	20241015	140900	2119640080	12690	12680	12690	12680	74
360	20241015	140800	2118701680	12680	12680	12680	12680	50
361	20241015	140700	2118067680	12690	12690	12690	12690	196
362	20241015	140600	2115580440	12690	12710	12710	12690	2080
363	20241015	140500	2089169920	12710	12710	12710	12710	59
364	20241015	140400	2088420030	12700	12700	12700	12700	100
365	20241015	140300	2087150030	12700	12700	12700	12700	2
366	20241015	140200	2087124630	12710	12710	12710	12710	243
367	20241015	140100	2084036100	12710	12710	12710	12710	6
368	20241015	140000	2083959840	12710	12710	12710	12710	112
369	20241015	135900	2082536320	12700	12710	12710	12700	200
370	20241015	135800	2079995200	12710	12710	12710	12710	0
371	20241015	135700	2079995200	12710	12710	12720	12710	124
372	20241015	135600	2078418160	12710	12710	12710	12710	88
373	20241015	135500	2077299680	12710	12710	12710	12710	161
374	20241015	135400	2075253370	12710	12710	12710	12710	4
375	20241015	135300	2075202530	12710	12710	12710	12710	380
376	20241015	135200	2070372730	12710	12710	12710	12710	53
377	20241015	135100	2069699100	12710	12720	12720	12710	409
378	20241015	135000	2064500390	12730	12720	12730	12720	637
379	20241015	134900	2056397720	12720	12730	12730	12720	1198
380	20241015	134800	2041151710	12730	12730	12730	12730	0
381	20241015	134700	2041151710	12730	12730	12730	12730	109
382	20241015	134600	2039764140	12730	12730	12730	12730	161
383	20241015	134500	2037714610	12730	12770	12770	12730	6829
384	20241015	134400	1950603270	12770	12780	12780	12770	20
385	20241015	134300	1950347850	12790	12790	12790	12790	0
386	20241015	134200	1950347850	12790	12790	12790	12790	30
387	20241015	134100	1949964150	12790	12790	12790	12790	1
388	20241015	134000	1949951360	12760	12780	12780	12760	777
389	20241015	133900	1940029370	12780	12780	12780	12780	90
390	20241015	133800	1938879170	12780	12790	12790	12780	102
391	20241015	133700	1937575370	12790	12810	12810	12790	677
392	20241015	133600	1928903540	12810	12810	12810	12810	0
393	20241015	133500	1928903540	12810	12810	12810	12810	0
394	20241015	133400	1928903540	12810	12790	12810	12790	343
395	20241015	133300	1924513140	12800	12790	12800	12790	115
396	20241015	133200	1923042280	12800	12790	12800	12790	2
397	20241015	133100	1923016690	12790	12790	12790	12790	110
398	20241015	133000	1921609790	12780	12780	12780	12780	4
399	20241015	132900	1921558670	12790	12790	12790	12790	73
400	20241015	132800	1920625000	12770	12770	12770	12770	1
401	20241015	132700	1920612230	12770	12770	12770	12770	30
402	20241015	132600	1920229130	12810	12780	12810	12780	200
403	20241015	132500	1917669200	12770	12770	12770	12770	300
404	20241015	132400	1913838200	12770	12770	12770	12770	162
405	20241015	132300	1911769460	12770	12770	12780	12770	62
406	20241015	132200	1910977620	12770	12770	12770	12770	0
407	20241015	132100	1910977620	12770	12770	12770	12770	0
408	20241015	132000	1910977620	12770	12770	12770	12770	406
409	20241015	131900	1905793000	12780	12770	12780	12770	118
410	20241015	131800	1904286020	12780	12790	12790	12780	778
411	20241015	131700	1894338620	12790	12790	12790	12790	29
412	20241015	131600	1893967710	12790	12790	12790	12790	80
413	20241015	131500	1892944510	12800	12800	12800	12800	258
414	20241015	131400	1889642110	12810	12810	12810	12810	61
415	20241015	131300	1888860700	12820	12820	12820	12820	72
416	20241015	131200	1887937660	12820	12830	12850	12820	433
417	20241015	131100	1882386510	12850	12850	12850	12850	0
418	20241015	131000	1882386510	12850	12850	12850	12850	0
419	20241015	130900	1882386510	12850	12850	12850	12850	1
420	20241015	130800	1882373660	12820	12820	12820	12820	0
421	20241015	130700	1882373660	12820	12830	12830	12820	351
422	20241015	130600	1877871040	12860	12840	12860	12840	640
423	20241015	130500	1869642150	12840	12840	12840	12840	1
424	20241015	130400	1869629310	12830	12830	12830	12830	0
425	20241015	130300	1869629310	12830	12850	12850	12830	92
426	20241015	130200	1868447390	12860	12850	12860	12850	11
427	20241015	130100	1868306030	12840	12830	12840	12830	180
428	20241015	130000	1865996520	12830	12820	12830	12820	41
429	20241015	125900	1865470850	12820	12820	12820	12820	150
430	20241015	125800	1863547850	12820	12810	12820	12810	3
431	20241015	125700	1863509410	12790	12790	12790	12790	103
432	20241015	125600	1862192040	12790	12790	12790	12790	100
433	20241015	125500	1860913040	12790	12790	12790	12790	0
434	20241015	125400	1860913040	12790	12790	12790	12790	0
435	20241015	125300	1860913040	12790	12790	12790	12790	58
436	20241015	125200	1860171220	12800	12810	12820	12800	115
437	20241015	125100	1858699110	12810	12810	12820	12810	64
438	20241015	125000	1857879220	12810	12810	12810	12810	0
439	20241015	124900	1857879220	12810	12810	12810	12810	0
440	20241015	124800	1857879220	12810	12810	12810	12810	1
441	20241015	124700	1857866410	12810	12810	12810	12810	5
442	20241015	124600	1857802360	12810	12820	12820	12810	31
443	20241015	124500	1857405180	12820	12810	12830	12810	144
444	20241015	124400	1855559090	12800	12790	12800	12790	680
445	20241015	124300	1846861880	12780	12780	12780	12780	5
446	20241015	124200	1846797980	12800	12800	12800	12800	1
447	20241015	124100	1846785180	12800	12800	12800	12800	150
448	20241015	124000	1844865180	12800	12810	12810	12800	671
449	20241015	123900	1836275880	12800	12780	12800	12780	167
450	20241015	123800	1834138540	12780	12780	12780	12780	0
451	20241015	123700	1834138540	12780	12780	12780	12780	10
452	20241015	123600	1834010740	12780	12780	12780	12780	1
453	20241015	123500	1833997960	12790	12790	12790	12790	103
454	20241015	123400	1832680590	12790	12790	12790	12790	0
455	20241015	123300	1832680590	12790	12790	12790	12790	1
456	20241015	123200	1832667800	12790	12790	12790	12790	50
457	20241015	123100	1832028300	12780	12780	12780	12780	126
458	20241015	123000	1830418020	12780	12780	12780	12780	44
459	20241015	122900	1829855700	12780	12780	12780	12780	0
460	20241015	122800	1829855700	12780	12780	12780	12780	0
461	20241015	122700	1829855700	12780	12780	12780	12780	0
462	20241015	122600	1829855700	12780	12780	12780	12780	5
463	20241015	122500	1829791800	12780	12790	12790	12780	684
464	20241015	122400	1821045770	12790	12790	12790	12790	0
465	20241015	122300	1821045770	12790	12790	12790	12790	310
466	20241015	122200	1817080870	12780	12780	12780	12780	7
467	20241015	122100	1816991410	12780	12780	12780	12780	1
468	20241015	122000	1816978630	12780	12780	12780	12780	15
469	20241015	121900	1816786930	12780	12790	12790	12770	704
470	20241015	121800	1807789830	12790	12770	12790	12770	108
471	20241015	121700	1806410650	12770	12770	12770	12770	50
472	20241015	121600	1805772150	12760	12760	12760	12760	0
473	20241015	121500	1805772150	12760	12760	12760	12760	164
474	20241015	121400	1803679510	12770	12770	12770	12770	337
475	20241015	121300	1799376020	12790	12780	12790	12780	61
476	20241015	121200	1798596430	12760	12760	12760	12760	11
477	20241015	121100	1798456070	12760	12760	12760	12760	0
478	20241015	121000	1798456070	12760	12770	12770	12760	317
479	20241015	120900	1794408750	12760	12780	12780	12760	718
480	20241015	120800	1785236960	12780	12780	12780	12780	8
481	20241015	120700	1785134720	12780	12780	12780	12780	0
482	20241015	120600	1785134720	12780	12780	12780	12780	0
483	20241015	120500	1785134720	12780	12780	12780	12780	104
484	20241015	120400	1783805600	12780	12780	12780	12780	120
485	20241015	120300	1782272000	12780	12780	12780	12780	41
486	20241015	120200	1781748020	12780	12780	12780	12780	1
487	20241015	120100	1781735240	12780	12790	12800	12780	846
488	20241015	120000	1770922970	12790	12790	12790	12790	0
489	20241015	115900	1770922970	12790	12790	12790	12790	1
490	20241015	115800	1770910180	12790	12780	12790	12780	253
491	20241015	115700	1767674410	12780	12780	12780	12780	0
492	20241015	115600	1767674410	12780	12790	12790	12780	6
493	20241015	115500	1767597690	12790	12800	12800	12790	336
494	20241015	115400	1763300010	12810	12810	12810	12810	9
495	20241015	115300	1763184720	12790	12790	12790	12790	0
496	20241015	115200	1763184720	12790	12790	12790	12790	0
497	20241015	115100	1763184720	12790	12790	12790	12790	17
498	20241015	115000	1762967290	12790	12790	12790	12790	16
499	20241015	114900	1762762650	12810	12810	12810	12810	0
500	20241015	114800	1762762650	12810	12810	12810	12810	1
501	20241015	114700	1762749840	12810	12810	12810	12810	78
502	20241015	114600	1761750660	12810	12810	12810	12810	1
503	20241015	114500	1761737850	12830	12830	12830	12830	0
504	20241015	114400	1761737850	12830	12830	12830	12830	36
505	20241015	114300	1761275970	12830	12830	12830	12830	15
506	20241015	114200	1761083520	12830	12830	12830	12830	4
507	20241015	114100	1761032200	12830	12830	12830	12830	90
508	20241015	114000	1759877500	12830	12810	12840	12810	200
509	20241015	113900	1757313850	12790	12810	12810	12790	729
510	20241015	113800	1747984640	12810	12820	12820	12810	235
511	20241015	113700	1744972630	12820	12820	12820	12820	0
512	20241015	113600	1744972630	12820	12820	12820	12820	3
513	20241015	113500	1744934170	12810	12800	12810	12800	86
514	20241015	113400	1743833160	12810	12810	12810	12810	69
515	20241015	113300	1742949270	12810	12820	12820	12810	65
516	20241015	113200	1742116040	12820	12830	12830	12820	122
517	20241015	113100	1740551490	12830	12830	12830	12830	545
518	20241015	113000	1733559140	12830	12840	12840	12830	206
519	20241015	112900	1730915150	12840	12840	12840	12840	169
520	20241015	112800	1728745190	12850	12870	12870	12840	1262
521	20241015	112700	1712517380	12870	12870	12870	12870	10
522	20241015	112600	1712388680	12870	12870	12870	12870	62
523	20241015	112500	1711590740	12870	12870	12870	12870	0
524	20241015	112400	1711590740	12870	12870	12870	12870	1735
525	20241015	112300	1689261290	12870	12870	12870	12870	254
526	20241015	112200	1685992310	12860	12860	12860	12860	1
527	20241015	112100	1685979450	12870	12880	12880	12870	194
528	20241015	112000	1683481230	12880	12890	12900	12880	25
529	20241015	111900	1683159080	12890	12890	12890	12890	0
530	20241015	111800	1683159080	12890	12890	12890	12880	141
531	20241015	111700	1681341760	12910	12870	12910	12870	62
532	20241015	111600	1680543730	12870	12860	12870	12860	332
533	20241015	111500	1676271570	12850	12860	12860	12850	432
534	20241015	111400	1670719360	12850	12850	12850	12850	0
535	20241015	111300	1670719360	12850	12850	12850	12850	1
536	20241015	111200	1670706510	12860	12860	12860	12860	0
537	20241015	111100	1670706510	12860	12860	12860	12860	13
538	20241015	111000	1670539330	12860	12850	12860	12850	2
539	20241015	110900	1670513620	12840	12840	12840	12840	0
540	20241015	110800	1670513620	12840	12840	12840	12840	0
541	20241015	110700	1670513620	12840	12840	12850	12840	56
542	20241015	110600	1669794480	12850	12890	12890	12850	1304
543	20241015	110500	1653033050	12900	12910	12910	12900	139
544	20241015	110400	1651238640	12920	12910	12920	12910	556
545	20241015	110300	1644057910	12910	12860	12920	12860	274
546	20241015	110200	1640525300	12850	12860	12890	12850	461
547	20241015	110100	1634590500	12860	12870	12870	12860	46
548	20241015	110000	1633998520	12870	12870	12870	12870	1
549	20241015	105900	1633985650	12870	12880	12880	12870	104
550	20241015	105800	1632646940	12870	12850	12870	12850	159
551	20241015	105700	1630601720	12830	12830	12830	12830	5
552	20241015	105600	1630537570	12830	12830	12830	12830	650
553	20241015	105500	1622198070	12820	12830	12830	12820	204
554	20241015	105400	1619581760	12830	12830	12830	12830	200
555	20241015	105300	1617015760	12830	12840	12840	12830	377
556	20241015	105200	1612176570	12850	12860	12860	12850	506
557	20241015	105100	1605670600	12870	12870	12870	12870	1
558	20241015	105000	1605657730	12870	12870	12870	12870	156
559	20241015	104900	1603650010	12870	12870	12870	12870	6
560	20241015	104800	1603572790	12870	12860	12870	12860	154
561	20241015	104700	1601591580	12860	12870	12870	12860	276
562	20241015	104600	1598041700	12880	12880	12880	12880	36
563	20241015	104500	1597578020	12890	12870	12890	12870	152
564	20241015	104400	1595619800	12860	12850	12860	12850	132
565	20241015	104300	1593922590	12850	12830	12850	12830	91
566	20241015	104200	1592754150	12840	12840	12840	12840	3
567	20241015	104100	1592715630	12830	12840	12840	12830	13
568	20241015	104000	1592548810	12840	12830	12840	12830	41
569	20241015	103900	1592022770	12830	12830	12830	12830	25
570	20241015	103800	1591702020	12830	12830	12830	12830	436
571	20241015	103700	1586108140	12830	12830	12830	12830	2
572	20241015	103600	1586082480	12820	12820	12820	12820	5
573	20241015	103500	1586018380	12810	12810	12810	12810	67
574	20241015	103400	1585160110	12810	12780	12810	12780	753
575	20241015	103300	1575525440	12780	12780	12780	12780	383
576	20241015	103200	1570630700	12780	12780	12780	12780	8
577	20241015	103100	1570528460	12780	12780	12780	12780	9
578	20241015	103000	1570413440	12770	12770	12770	12770	2
579	20241015	102900	1570387900	12770	12770	12770	12770	37
580	20241015	102800	1569915410	12780	12790	12790	12780	350
581	20241015	102700	1565442390	12780	12790	12790	12780	243
582	20241015	102600	1562335800	12800	12810	12810	12800	62
583	20241015	102500	1561541590	12840	12790	12840	12790	1060
584	20241015	102400	1547979790	12780	12790	12790	12780	441
585	20241015	102300	1542340000	12790	12790	12790	12790	0
586	20241015	102200	1542340000	12790	12790	12790	12790	75
587	20241015	102100	1541380750	12790	12790	12790	12790	177
588	20241015	102000	1539116920	12800	12800	12800	12800	12
589	20241015	101900	1538963320	12820	12820	12820	12820	0
590	20241015	101800	1538963320	12820	12810	12820	12810	10
591	20241015	101700	1538835140	12820	12810	12820	12800	183
592	20241015	101600	1536492330	12810	12800	12810	12800	147
593	20241015	101500	1534609720	12790	12770	12800	12770	17
594	20241015	101400	1534392300	12770	12770	12770	12770	35
595	20241015	101300	1533945350	12770	12720	12770	12720	1465
596	20241015	101200	1515294710	12720	12720	12720	12720	100
597	20241015	101100	1514022710	12720	12690	12720	12690	301
598	20241015	101000	1510199480	12710	12720	12720	12690	2151
599	20241015	100900	1482872690	12720	12730	12730	12720	468
600	20241015	100800	1476916790	12730	12740	12740	12730	115
601	20241015	100700	1475452740	12740	12750	12750	12730	569
602	20241015	100600	1468201630	12750	12760	12760	12740	282
603	20241015	100500	1464605710	12750	12770	12770	12750	613
604	20241015	100400	1456783570	12770	12760	12770	12760	315
605	20241015	100300	1452762070	12760	12770	12770	12760	290
606	20241015	100200	1449061160	12770	12760	12780	12760	206
607	20241015	100100	1446429990	12760	12780	12780	12760	383
608	20241015	100000	1441539230	12780	12780	12780	12780	229
609	20241015	095900	1438612610	12780	12780	12780	12780	65
610	20241015	095800	1437781910	12780	12790	12790	12780	64
611	20241015	095700	1436963830	12790	12780	12790	12780	127
612	20241015	095600	1435340500	12790	12780	12800	12780	425
613	20241015	095500	1429907790	12780	12780	12780	12780	8
614	20241015	095400	1429805550	12770	12790	12790	12770	452
615	20241015	095300	1424030590	12790	12800	12910	12790	1100
616	20241015	095200	1409924050	12830	12770	12830	12760	425
617	20241015	095100	1404484430	12780	12750	12780	12750	120
618	20241015	095000	1402951330	12770	12740	12770	12740	288
619	20241015	094900	1399280760	12740	12720	12760	12720	942
620	20241015	094800	1387291280	12720	12730	12740	12720	1117
621	20241015	094700	1373072410	12730	12750	12750	12730	1563
622	20241015	094600	1353161120	12750	12760	12760	12750	1110
623	20241015	094500	1338998250	12770	12760	12770	12760	258
624	20241015	094400	1335705740	12760	12800	12800	12760	1087
625	20241015	094300	1321818220	12800	12820	12820	12800	3429
626	20241015	094200	1277903900	12820	12830	12840	12820	1745
627	20241015	094100	1255516810	12840	12840	12840	12840	477
628	20241015	094000	1249392130	12840	12820	12840	12810	1803
629	20241015	093900	1226276640	12820	12800	12820	12800	654
630	20241015	093800	1217899850	12810	12810	12810	12810	485
631	20241015	093700	1211687000	12810	12810	12820	12810	1478
632	20241015	093600	1192750690	12820	12830	12840	12820	344
633	20241015	093500	1188337750	12830	12830	12830	12810	710
634	20241015	093400	1179240420	12830	12810	12840	12800	1459
635	20241015	093300	1160549940	12810	12810	12810	12800	1326
636	20241015	093200	1143568420	12810	12830	12830	12810	932
637	20241015	093100	1131622960	12830	12850	12850	12810	2081
638	20241015	093000	1104911940	12850	12870	12870	12820	4082
639	20241015	092900	1052493250	12880	12900	12910	12860	516
640	20241015	092800	1045852280	12920	12870	12920	12860	1448
641	20241015	092700	1027204690	12870	12900	12900	12870	1121
642	20241015	092600	1012752920	12900	12960	12960	12900	1261
643	20241015	092500	996465460	12970	12980	12990	12970	60
644	20241015	092400	995686530	12970	12920	13000	12910	1287
645	20241015	092300	979044980	12910	12950	12950	12910	1372
646	20241015	092200	961314710	12950	12990	12990	12950	94
647	20241015	092100	960095140	13000	12980	13000	12960	1879
648	20241015	092000	935729520	12980	13000	13000	12980	517
649	20241015	091900	929013820	12980	13000	13000	12980	2551
650	20241015	091800	895865230	12990	13010	13010	12980	761
651	20241015	091700	885975560	13000	12950	13000	12950	896
652	20241015	091600	874341770	12950	12940	12960	12940	1745
653	20241015	091500	851742640	12940	12920	12940	12920	1202
654	20241015	091400	836202610	12920	12940	12940	12920	1613
655	20241015	091300	815345920	12940	12950	12960	12940	1151
656	20241015	091200	800445600	12950	13010	13010	12950	4019
657	20241015	091100	748271810	13010	13030	13040	13010	2897
658	20241015	091000	710565110	13040	13030	13040	13010	1622
659	20241015	090900	689448400	13030	13060	13060	13020	3280
660	20241015	090800	646677140	13070	13060	13070	13050	1335
661	20241015	090700	629246080	13060	13080	13080	13050	2519
662	20241015	090600	596337800	13070	13110	13120	13060	4765
663	20241015	090500	533940080	13120	13130	13140	13090	2396
664	20241015	090400	502526280	13130	13180	13180	13130	1931
665	20241015	090300	477139240	13180	13110	13180	13110	7095
666	20241015	090200	383814950	13130	13160	13160	13110	3723
667	20241015	090100	334909090	13160	13150	13200	13100	12572
668	20241015	090000	169513780	13150	13180	13180	13120	12870