KissMeData/270660/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210100	1263893740	15850	15850	15850	15850	1009
3	20241028	210000	1263893740	15850	15850	15850	15850	0
4	20241028	205900	1263893740	15850	15850	15850	15850	0
5	20241028	205800	1263893740	15850	15850	15850	15850	0
6	20241028	205700	1263893740	15850	15850	15850	15850	0
7	20241028	205600	1263893740	15850	15850	15850	15850	0
8	20241028	205500	1263893740	15850	15850	15850	15850	0
9	20241028	205400	1263893740	15850	15850	15850	15850	0
10	20241028	205300	1263893740	15850	15850	15850	15850	0
11	20241028	205200	1263893740	15850	15850	15850	15850	0
12	20241028	205100	1263893740	15850	15850	15850	15850	0
13	20241028	205000	1263893740	15850	15850	15850	15850	0
14	20241028	204900	1263893740	15850	15850	15850	15850	0
15	20241028	204800	1263893740	15850	15850	15850	15850	0
16	20241028	204700	1263893740	15850	15850	15850	15850	0
17	20241028	204600	1263893740	15850	15850	15850	15850	0
18	20241028	204500	1263893740	15850	15850	15850	15850	0
19	20241028	204400	1263893740	15850	15850	15850	15850	0
20	20241028	204300	1263893740	15850	15850	15850	15850	0
21	20241028	204200	1263893740	15850	15850	15850	15850	0
22	20241028	204100	1263893740	15850	15850	15850	15850	0
23	20241028	204000	1263893740	15850	15850	15850	15850	0
24	20241028	203900	1263893740	15850	15850	15850	15850	0
25	20241028	203800	1263893740	15850	15850	15850	15850	0
26	20241028	203700	1263893740	15850	15850	15850	15850	0
27	20241028	203600	1263893740	15850	15850	15850	15850	0
28	20241028	203500	1263893740	15850	15850	15850	15850	0
29	20241028	203400	1263893740	15850	15850	15850	15850	0
30	20241028	203300	1263893740	15850	15850	15850	15850	0
31	20241028	203200	1263893740	15850	15850	15850	15850	0
32	20241028	203100	1263893740	15850	15850	15850	15850	1009
33	20241028	203000	1263893740	15850	15850	15850	15850	0
34	20241028	202900	1263893740	15850	15850	15850	15850	0
35	20241028	202800	1263893740	15850	15850	15850	15850	0
36	20241028	202700	1263893740	15850	15850	15850	15850	0
37	20241028	202600	1263893740	15850	15850	15850	15850	0
38	20241028	202500	1263893740	15850	15850	15850	15850	0
39	20241028	202400	1263893740	15850	15850	15850	15850	0
40	20241028	202300	1263893740	15850	15850	15850	15850	0
41	20241028	202200	1263893740	15850	15850	15850	15850	0
42	20241028	202100	1263893740	15850	15850	15850	15850	0
43	20241028	202000	1263893740	15850	15850	15850	15850	0
44	20241028	201900	1263893740	15850	15850	15850	15850	0
45	20241028	201800	1263893740	15850	15850	15850	15850	0
46	20241028	201700	1263893740	15850	15850	15850	15850	0
47	20241028	201600	1263893740	15850	15850	15850	15850	0
48	20241028	201500	1263893740	15850	15850	15850	15850	0
49	20241028	201400	1263893740	15850	15850	15850	15850	0
50	20241028	201300	1263893740	15850	15850	15850	15850	0
51	20241028	201200	1263893740	15850	15850	15850	15850	0
52	20241028	201100	1263893740	15850	15850	15850	15850	0
53	20241028	201000	1263893740	15850	15850	15850	15850	0
54	20241028	200900	1263893740	15850	15850	15850	15850	0
55	20241028	200800	1263893740	15850	15850	15850	15850	0
56	20241028	200700	1263893740	15850	15850	15850	15850	0
57	20241028	200600	1263893740	15850	15850	15850	15850	0
58	20241028	200500	1263893740	15850	15850	15850	15850	0
59	20241028	200400	1263893740	15850	15850	15850	15850	0
60	20241028	200300	1263893740	15850	15850	15850	15850	0
61	20241028	200200	1263893740	15850	15850	15850	15850	0
62	20241028	200100	1263893740	15850	15850	15850	15850	1009
63	20241028	200000	1263893740	15850	15850	15850	15850	0
64	20241028	195900	1263893740	15850	15850	15850	15850	0
65	20241028	195800	1263893740	15850	15850	15850	15850	0
66	20241028	195700	1263893740	15850	15850	15850	15850	0
67	20241028	195600	1263893740	15850	15850	15850	15850	0
68	20241028	195500	1263893740	15850	15850	15850	15850	0
69	20241028	195400	1263893740	15850	15850	15850	15850	0
70	20241028	195300	1263893740	15850	15850	15850	15850	0
71	20241028	195200	1263893740	15850	15850	15850	15850	0
72	20241028	195100	1263893740	15850	15850	15850	15850	0
73	20241028	195000	1263893740	15850	15850	15850	15850	0
74	20241028	194900	1263893740	15850	15850	15850	15850	0
75	20241028	194800	1263893740	15850	15850	15850	15850	0
76	20241028	194700	1263893740	15850	15850	15850	15850	0
77	20241028	194600	1263893740	15850	15850	15850	15850	0
78	20241028	194500	1263893740	15850	15850	15850	15850	0
79	20241028	194400	1263893740	15850	15850	15850	15850	0
80	20241028	194300	1263893740	15850	15850	15850	15850	0
81	20241028	194200	1263893740	15850	15850	15850	15850	0
82	20241028	194100	1263893740	15850	15850	15850	15850	0
83	20241028	194000	1263893740	15850	15850	15850	15850	0
84	20241028	193900	1263893740	15850	15850	15850	15850	0
85	20241028	193800	1263893740	15850	15850	15850	15850	0
86	20241028	193700	1263893740	15850	15850	15850	15850	0
87	20241028	193600	1263893740	15850	15850	15850	15850	0
88	20241028	193500	1263893740	15850	15850	15850	15850	0
89	20241028	193400	1263893740	15850	15850	15850	15850	0
90	20241028	193300	1263893740	15850	15850	15850	15850	0
91	20241028	193200	1263893740	15850	15850	15850	15850	0
92	20241028	193100	1263893740	15850	15850	15850	15850	1009
93	20241028	193000	1263893740	15850	15850	15850	15850	0
94	20241028	192900	1263893740	15850	15850	15850	15850	0
95	20241028	192800	1263893740	15850	15850	15850	15850	0
96	20241028	192700	1263893740	15850	15850	15850	15850	0
97	20241028	192600	1263893740	15850	15850	15850	15850	0
98	20241028	192500	1263893740	15850	15850	15850	15850	0
99	20241028	192400	1263893740	15850	15850	15850	15850	0
100	20241028	192300	1263893740	15850	15850	15850	15850	0
101	20241028	192200	1263893740	15850	15850	15850	15850	0
102	20241028	192100	1263893740	15850	15850	15850	15850	0
103	20241028	192000	1263893740	15850	15850	15850	15850	0
104	20241028	191900	1263893740	15850	15850	15850	15850	0
105	20241028	191800	1263893740	15850	15850	15850	15850	0
106	20241028	191700	1263893740	15850	15850	15850	15850	0
107	20241028	191600	1263893740	15850	15850	15850	15850	0
108	20241028	191500	1263893740	15850	15850	15850	15850	0
109	20241028	191400	1263893740	15850	15850	15850	15850	0
110	20241028	191300	1263893740	15850	15850	15850	15850	0
111	20241028	191200	1263893740	15850	15850	15850	15850	0
112	20241028	191100	1263893740	15850	15850	15850	15850	0
113	20241028	191000	1263893740	15850	15850	15850	15850	0
114	20241028	190900	1263893740	15850	15850	15850	15850	0
115	20241028	190800	1263893740	15850	15850	15850	15850	0
116	20241028	190700	1263893740	15850	15850	15850	15850	0
117	20241028	190600	1263893740	15850	15850	15850	15850	0
118	20241028	190500	1263893740	15850	15850	15850	15850	0
119	20241028	190400	1263893740	15850	15850	15850	15850	0
120	20241028	190300	1263893740	15850	15850	15850	15850	0
121	20241028	190200	1263893740	15850	15850	15850	15850	0
122	20241028	190100	1263893740	15850	15850	15850	15850	1009
123	20241028	190000	1263893740	15850	15850	15850	15850	0
124	20241028	185900	1263893740	15850	15850	15850	15850	0
125	20241028	185800	1263893740	15850	15850	15850	15850	0
126	20241028	185700	1263893740	15850	15850	15850	15850	0
127	20241028	185600	1263893740	15850	15850	15850	15850	0
128	20241028	185500	1263893740	15850	15850	15850	15850	0
129	20241028	185400	1263893740	15850	15850	15850	15850	0
130	20241028	185300	1263893740	15850	15850	15850	15850	0
131	20241028	185200	1263893740	15850	15850	15850	15850	0
132	20241028	185100	1263893740	15850	15850	15850	15850	0
133	20241028	185000	1263893740	15850	15850	15850	15850	0
134	20241028	184900	1263893740	15850	15850	15850	15850	0
135	20241028	184800	1263893740	15850	15850	15850	15850	0
136	20241028	184700	1263893740	15850	15850	15850	15850	0
137	20241028	184600	1263893740	15850	15850	15850	15850	0
138	20241028	184500	1263893740	15850	15850	15850	15850	0
139	20241028	184400	1263893740	15850	15850	15850	15850	0
140	20241028	184300	1263893740	15850	15850	15850	15850	0
141	20241028	184200	1263893740	15850	15850	15850	15850	0
142	20241028	184100	1263893740	15850	15850	15850	15850	0
143	20241028	184000	1263893740	15850	15850	15850	15850	0
144	20241028	183900	1263893740	15850	15850	15850	15850	0
145	20241028	183800	1263893740	15850	15850	15850	15850	0
146	20241028	183700	1263893740	15850	15850	15850	15850	0
147	20241028	183600	1263893740	15850	15850	15850	15850	0
148	20241028	183500	1263893740	15850	15850	15850	15850	0
149	20241028	183400	1263893740	15850	15850	15850	15850	0
150	20241028	183300	1263893740	15850	15850	15850	15850	0
151	20241028	183200	1263893740	15850	15850	15850	15850	0
152	20241028	183100	1263893740	15850	15850	15850	15850	1009
153	20241028	183000	1263893740	15850	15850	15850	15850	0
154	20241028	182900	1263893740	15850	15850	15850	15850	0
155	20241028	182800	1263893740	15850	15850	15850	15850	0
156	20241028	182700	1263893740	15850	15850	15850	15850	0
157	20241028	182600	1263893740	15850	15850	15850	15850	0
158	20241028	182500	1263893740	15850	15850	15850	15850	0
159	20241028	182400	1263893740	15850	15850	15850	15850	0
160	20241028	182300	1263893740	15850	15850	15850	15850	0
161	20241028	182200	1263893740	15850	15850	15850	15850	0
162	20241028	182100	1263893740	15850	15850	15850	15850	0
163	20241028	182000	1263893740	15850	15850	15850	15850	0
164	20241028	181900	1263893740	15850	15850	15850	15850	0
165	20241028	181800	1263893740	15850	15850	15850	15850	0
166	20241028	181700	1263893740	15850	15850	15850	15850	0
167	20241028	181600	1263893740	15850	15850	15850	15850	0
168	20241028	181500	1263893740	15850	15850	15850	15850	0
169	20241028	181400	1263893740	15850	15850	15850	15850	0
170	20241028	181300	1263893740	15850	15850	15850	15850	0
171	20241028	181200	1263893740	15850	15850	15850	15850	0
172	20241028	181100	1263893740	15850	15850	15850	15850	0
173	20241028	181000	1263893740	15850	15850	15850	15850	0
174	20241028	180900	1263893740	15850	15850	15850	15850	0
175	20241028	180800	1263893740	15850	15850	15850	15850	0
176	20241028	180700	1263893740	15850	15850	15850	15850	0
177	20241028	180600	1263893740	15850	15850	15850	15850	0
178	20241028	180500	1263893740	15850	15850	15850	15850	0
179	20241028	180400	1263893740	15850	15850	15850	15850	0
180	20241028	180300	1263893740	15850	15850	15850	15850	0
181	20241028	180200	1263893740	15850	15850	15850	15850	0
182	20241028	180100	1263893740	15850	15850	15850	15850	1009
183	20241028	180000	1263893740	15850	15850	15850	15850	0
184	20241028	175900	1263893740	15850	15850	15850	15850	0
185	20241028	175800	1263893740	15850	15850	15850	15850	0
186	20241028	175700	1263893740	15850	15850	15850	15850	0
187	20241028	175600	1263893740	15850	15850	15850	15850	0
188	20241028	175500	1263893740	15850	15850	15850	15850	0
189	20241028	175400	1263893740	15850	15850	15850	15850	0
190	20241028	175300	1263893740	15850	15850	15850	15850	0
191	20241028	175200	1263893740	15850	15850	15850	15850	0
192	20241028	175100	1263893740	15850	15850	15850	15850	0
193	20241028	175000	1263893740	15850	15850	15850	15850	0
194	20241028	174900	1263893740	15850	15850	15850	15850	0
195	20241028	174800	1263893740	15850	15850	15850	15850	0
196	20241028	174700	1263893740	15850	15850	15850	15850	0
197	20241028	174600	1263893740	15850	15850	15850	15850	0
198	20241028	174500	1263893740	15850	15850	15850	15850	0
199	20241028	174400	1263893740	15850	15850	15850	15850	0
200	20241028	174300	1263893740	15850	15850	15850	15850	0
201	20241028	174200	1263893740	15850	15850	15850	15850	0
202	20241028	174100	1263893740	15850	15850	15850	15850	0
203	20241028	174000	1263893740	15850	15850	15850	15850	0
204	20241028	173900	1263893740	15850	15850	15850	15850	0
205	20241028	173800	1263893740	15850	15850	15850	15850	0
206	20241028	173700	1263893740	15850	15850	15850	15850	0
207	20241028	173600	1263893740	15850	15850	15850	15850	0
208	20241028	173500	1263893740	15850	15850	15850	15850	0
209	20241028	173400	1263893740	15850	15850	15850	15850	0
210	20241028	173300	1263893740	15850	15850	15850	15850	0
211	20241028	173200	1263893740	15850	15850	15850	15850	0
212	20241028	173100	1263893740	15850	15850	15850	15850	1009
213	20241028	173000	1263893740	15850	15850	15850	15850	0
214	20241028	172900	1263893740	15850	15850	15850	15850	0
215	20241028	172800	1263893740	15850	15850	15850	15850	0
216	20241028	172700	1263893740	15850	15850	15850	15850	0
217	20241028	172600	1263893740	15850	15850	15850	15850	0
218	20241028	172500	1263893740	15850	15850	15850	15850	0
219	20241028	172400	1263893740	15850	15850	15850	15850	0
220	20241028	172300	1263893740	15850	15850	15850	15850	0
221	20241028	172200	1263893740	15850	15850	15850	15850	0
222	20241028	172100	1263893740	15850	15850	15850	15850	0
223	20241028	172000	1263893740	15850	15850	15850	15850	0
224	20241028	171900	1263893740	15850	15850	15850	15850	0
225	20241028	171800	1263893740	15850	15850	15850	15850	0
226	20241028	171700	1263893740	15850	15850	15850	15850	0
227	20241028	171600	1263893740	15850	15850	15850	15850	0
228	20241028	171500	1263893740	15850	15850	15850	15850	0
229	20241028	171400	1263893740	15850	15850	15850	15850	0
230	20241028	171300	1263893740	15850	15850	15850	15850	0
231	20241028	171200	1263893740	15850	15850	15850	15850	0
232	20241028	171100	1263893740	15850	15850	15850	15850	0
233	20241028	171000	1263893740	15850	15850	15850	15850	0
234	20241028	170900	1263893740	15850	15850	15850	15850	0
235	20241028	170800	1263893740	15850	15850	15850	15850	0
236	20241028	170700	1263893740	15850	15850	15850	15850	0
237	20241028	170600	1263893740	15850	15850	15850	15850	0
238	20241028	170500	1263893740	15850	15850	15850	15850	0
239	20241028	170400	1263893740	15850	15850	15850	15850	0
240	20241028	170300	1263893740	15850	15850	15850	15850	0
241	20241028	170200	1263893740	15850	15850	15850	15850	0
242	20241028	170100	1263893740	15850	15850	15850	15850	1009
243	20241028	170000	1263893740	15850	15850	15850	15850	0
244	20241028	165900	1263893740	15850	15850	15850	15850	0
245	20241028	165800	1263893740	15850	15850	15850	15850	0
246	20241028	165700	1263893740	15850	15850	15850	15850	0
247	20241028	165600	1263893740	15850	15850	15850	15850	0
248	20241028	165500	1263893740	15850	15850	15850	15850	0
249	20241028	165400	1263893740	15850	15850	15850	15850	0
250	20241028	165300	1263893740	15850	15850	15850	15850	0
251	20241028	165200	1263893740	15850	15850	15850	15850	0
252	20241028	165100	1263893740	15850	15850	15850	15850	0
253	20241028	165000	1263893740	15850	15850	15850	15850	0
254	20241028	164900	1263893740	15850	15850	15850	15850	0
255	20241028	164800	1263893740	15850	15850	15850	15850	0
256	20241028	164700	1263893740	15850	15850	15850	15850	0
257	20241028	164600	1263893740	15850	15850	15850	15850	0
258	20241028	164500	1263893740	15850	15850	15850	15850	0
259	20241028	164400	1263893740	15850	15850	15850	15850	0
260	20241028	164300	1263893740	15850	15850	15850	15850	0
261	20241028	164200	1263893740	15850	15850	15850	15850	0
262	20241028	164100	1263893740	15850	15850	15850	15850	0
263	20241028	164000	1263893740	15850	15850	15850	15850	0
264	20241028	163900	1263893740	15850	15850	15850	15850	0
265	20241028	163800	1263893740	15850	15850	15850	15850	0
266	20241028	163700	1263893740	15850	15850	15850	15850	0
267	20241028	163600	1263893740	15850	15850	15850	15850	0
268	20241028	163500	1263893740	15850	15850	15850	15850	0
269	20241028	163400	1263893740	15850	15850	15850	15850	0
270	20241028	163300	1263893740	15850	15850	15850	15850	0
271	20241028	163200	1263893740	15850	15850	15850	15850	0
272	20241028	163100	1263893740	15850	15850	15850	15850	1009
273	20241028	163000	1263893740	15850	15850	15850	15850	0
274	20241028	162900	1263893740	15850	15850	15850	15850	0
275	20241028	162800	1263893740	15850	15850	15850	15850	0
276	20241028	162700	1263893740	15850	15850	15850	15850	0
277	20241028	162600	1263893740	15850	15850	15850	15850	0
278	20241028	162500	1263893740	15850	15850	15850	15850	0
279	20241028	162400	1263893740	15850	15850	15850	15850	0
280	20241028	162300	1263893740	15850	15850	15850	15850	0
281	20241028	162200	1263893740	15850	15850	15850	15850	0
282	20241028	162100	1263893740	15850	15850	15850	15850	0
283	20241028	162000	1263893740	15850	15850	15850	15850	0
284	20241028	161900	1263893740	15850	15850	15850	15850	0
285	20241028	161800	1263893740	15850	15850	15850	15850	0
286	20241028	161700	1263893740	15850	15850	15850	15850	0
287	20241028	161600	1263893740	15850	15850	15850	15850	0
288	20241028	161500	1263893740	15850	15850	15850	15850	0
289	20241028	161400	1263893740	15850	15850	15850	15850	0
290	20241028	161300	1263893740	15850	15850	15850	15850	0
291	20241028	161200	1263893740	15850	15850	15850	15850	0
292	20241028	161100	1263893740	15850	15850	15850	15850	0
293	20241028	161000	1263893740	15850	15850	15850	15850	0
294	20241028	160900	1263893740	15850	15850	15850	15850	0
295	20241028	160800	1263893740	15850	15850	15850	15850	0
296	20241028	160700	1263893740	15850	15850	15850	15850	0
297	20241028	160600	1263893740	15850	15850	15850	15850	0
298	20241028	160500	1263893740	15850	15850	15850	15850	0
299	20241028	160400	1263893740	15850	15850	15850	15850	0
300	20241028	160300	1263893740	15850	15850	15850	15850	0
301	20241028	160200	1263893740	15850	15850	15850	15850	0
302	20241028	160100	1263893740	15850	15850	15850	15850	1009
303	20241028	160000	1263893740	15850	15850	15850	15850	0
304	20241028	155900	1263893740	15850	15850	15850	15850	0
305	20241028	155800	1263893740	15850	15850	15850	15850	0
306	20241028	155700	1263893740	15850	15850	15850	15850	0
307	20241028	155600	1263893740	15850	15850	15850	15850	0
308	20241028	155500	1263893740	15850	15850	15850	15850	0
309	20241028	155400	1263893740	15850	15850	15850	15850	0
310	20241028	155300	1263893740	15850	15850	15850	15850	0
311	20241028	155200	1263893740	15850	15850	15850	15850	0
312	20241028	155100	1263893740	15850	15850	15850	15850	0
313	20241028	155000	1263893740	15850	15850	15850	15850	0
314	20241028	154900	1263893740	15850	15850	15850	15850	0
315	20241028	154800	1263893740	15850	15850	15850	15850	0
316	20241028	154700	1263893740	15850	15850	15850	15850	0
317	20241028	154600	1263893740	15850	15850	15850	15850	0
318	20241028	154500	1263893740	15850	15850	15850	15850	0
319	20241028	154400	1263893740	15850	15850	15850	15850	0
320	20241028	154300	1263893740	15850	15850	15850	15850	0
321	20241028	154200	1263893740	15850	15850	15850	15850	0
322	20241028	154100	1263893740	15850	15850	15850	15850	0
323	20241028	154000	1263893740	15850	15850	15850	15850	0
324	20241028	153900	1263893740	15850	15850	15850	15850	0
325	20241028	153800	1263893740	15850	15850	15850	15850	0
326	20241028	153700	1263893740	15850	15850	15850	15850	0
327	20241028	153600	1263893740	15850	15850	15850	15850	0
328	20241028	153500	1263893740	15850	15850	15850	15850	0
329	20241028	153400	1263893740	15850	15850	15850	15850	0
330	20241028	153300	1263893740	15850	15850	15850	15850	0
331	20241028	153200	1263893740	15850	15850	15850	15850	0
332	20241028	153100	1263893740	15850	15850	15850	15850	1009
333	20241028	153000	1263893740	15850	15850	15850	15850	1009
334	20241028	152900	1247901090	15920	15920	15920	15920	0
335	20241028	152800	1247901090	15920	15920	15920	15920	0
336	20241028	152700	1247901090	15920	15920	15920	15920	0
337	20241028	152600	1247901090	15920	15920	15920	15920	0
338	20241028	152500	1247901090	15920	15920	15920	15920	0
339	20241028	152400	1247901090	15920	15920	15920	15920	0
340	20241028	152300	1247901090	15920	15920	15920	15920	0
341	20241028	152200	1247901090	15920	15920	15920	15920	0
342	20241028	152100	1247901090	15920	15920	15920	15920	0
343	20241028	152000	1247901090	15920	15920	15920	15920	0
344	20241028	151900	1247901090	15920	15920	15920	15880	139
345	20241028	151800	1245688650	15880	15880	15880	15880	2
346	20241028	151700	1245656890	15880	15880	15880	15880	17
347	20241028	151600	1245386930	15880	15920	15920	15880	112
348	20241028	151500	1243607930	15920	15920	15920	15920	2
349	20241028	151400	1243576090	15870	15880	15880	15870	290
350	20241028	151300	1238972780	15880	15880	15880	15880	209
351	20241028	151200	1235653860	15880	15880	15880	15880	58
352	20241028	151100	1234732820	15930	15930	15930	15930	0
353	20241028	151000	1234732820	15930	15940	15940	15880	7
354	20241028	150900	1234621310	15880	15890	15890	15880	100
355	20241028	150800	1233033280	15940	15940	15940	15940	1
356	20241028	150700	1233017340	15900	15900	15910	15900	231
357	20241028	150600	1229344270	15940	15940	15940	15940	0
358	20241028	150500	1229344270	15940	15910	15940	15900	201
359	20241028	150400	1226147890	15950	15910	15950	15910	51
360	20241028	150300	1225336440	15910	15930	15930	15910	145
361	20241028	150200	1223028280	15950	15950	15950	15950	0
362	20241028	150100	1223028280	15950	15950	15950	15950	417
363	20241028	150000	1216377130	15950	15950	15950	15920	159
364	20241028	145900	1213842790	15920	15920	15920	15920	31
365	20241028	145800	1213349270	15950	15950	15950	15950	0
366	20241028	145700	1213349270	15950	15950	15950	15950	1
367	20241028	145600	1213333320	15960	15960	15960	15960	31
368	20241028	145500	1212838560	15920	15960	15960	15920	36
369	20241028	145400	1212265400	15920	15920	15920	15920	399
370	20241028	145300	1205913320	15920	15920	15920	15920	30
371	20241028	145200	1205435720	15970	15970	15970	15970	1
372	20241028	145100	1205419750	15970	15970	15970	15970	0
373	20241028	145000	1205419750	15970	15970	15970	15970	0
374	20241028	144900	1205419750	15970	15970	15970	15970	0
375	20241028	144800	1205419750	15970	15920	15970	15920	640
376	20241028	144700	1195216530	15920	15920	15920	15920	0
377	20241028	144600	1195216530	15920	15900	15920	15900	201
378	20241028	144500	1192016630	15900	15900	15900	15900	300
379	20241028	144400	1187246630	15900	15900	15900	15900	179
380	20241028	144300	1184400530	15920	15920	15920	15920	0
381	20241028	144200	1184400530	15920	15920	15920	15920	0
382	20241028	144100	1184400530	15920	15950	15950	15920	1044
383	20241028	144000	1167750020	15960	15940	15960	15940	138
384	20241028	143900	1165548700	15940	15940	15940	15940	7
385	20241028	143800	1165437120	15970	15960	15980	15960	9
386	20241028	143700	1165293410	15920	15920	15920	15920	0
387	20241028	143600	1165293410	15920	15920	15920	15920	2
388	20241028	143500	1165261570	15920	15920	15920	15920	60
389	20241028	143400	1164306370	15900	15900	15900	15900	0
390	20241028	143300	1164306370	15900	15920	15920	15900	280
391	20241028	143200	1159853590	16000	16000	16000	16000	2
392	20241028	143100	1159821590	16020	16020	16020	16020	9
393	20241028	143000	1159677410	16020	16020	16020	16020	0
394	20241028	142900	1159677410	16020	16020	16020	16020	0
395	20241028	142800	1159677410	16020	16020	16020	16020	22
396	20241028	142700	1159324970	16020	16000	16020	16000	71
397	20241028	142600	1158188790	16000	16000	16000	16000	0
398	20241028	142500	1158188790	16000	16000	16000	16000	37
399	20241028	142400	1157596790	16010	16010	16010	16000	3
400	20241028	142300	1157548770	16000	15940	16000	15940	434
401	20241028	142200	1150624690	15890	15890	15890	15890	10
402	20241028	142100	1150465790	15890	15890	15890	15890	0
403	20241028	142000	1150465790	15890	15890	15890	15890	22
404	20241028	141900	1150116210	15950	15950	15950	15950	0
405	20241028	141800	1150116210	15950	15950	15950	15950	13
406	20241028	141700	1149908860	15960	15960	15960	15960	1
407	20241028	141600	1149892900	15890	15890	15890	15890	0
408	20241028	141500	1149892900	15890	15900	15900	15890	258
409	20241028	141400	1145793000	15890	15940	15940	15890	1000
410	20241028	141300	1129899530	15950	15950	15950	15950	0
411	20241028	141200	1129899530	15950	15950	15950	15950	1
412	20241028	141100	1129883580	16000	16000	16000	16000	20
413	20241028	141000	1129563580	16000	16000	16000	16000	40
414	20241028	140900	1128923580	15950	16010	16010	15950	13
415	20241028	140800	1128715510	16020	16010	16020	16010	30
416	20241028	140700	1128235010	16030	16030	16030	16030	1
417	20241028	140600	1128218980	16030	16030	16030	16030	0
418	20241028	140500	1128218980	16030	16030	16030	16030	1
419	20241028	140400	1128202950	16030	16030	16030	16030	0
420	20241028	140300	1128202950	16030	16030	16030	16030	7
421	20241028	140200	1128090740	16030	16030	16030	15940	5
422	20241028	140100	1128010680	16030	16030	16030	16030	0
423	20241028	140000	1128010680	16030	16030	16030	16030	1
424	20241028	135900	1127994650	15980	15980	15980	15980	0
425	20241028	135800	1127994650	15980	15980	15980	15980	0
426	20241028	135700	1127994650	15980	15980	15980	15980	602
427	20241028	135600	1118374690	15980	15980	15980	15980	194
428	20241028	135500	1115274570	15980	15980	15980	15980	122
429	20241028	135400	1113325010	15980	15980	15980	15980	5
430	20241028	135300	1113245110	16040	16040	16040	16040	2
431	20241028	135200	1113213030	16040	16050	16050	16040	7
432	20241028	135100	1113100730	16050	16050	16050	16050	55
433	20241028	135000	1112217980	16050	16050	16050	16050	5
434	20241028	134900	1112137730	16040	16030	16040	16030	220
435	20241028	134800	1108610930	16030	16030	16030	16030	0
436	20241028	134700	1108610930	16030	16030	16030	16030	47
437	20241028	134600	1107857520	16020	16020	16020	16020	51
438	20241028	134500	1107040500	16030	16040	16040	16030	4
439	20241028	134400	1106976360	16040	16040	16040	16040	0
440	20241028	134300	1106976360	16040	16040	16040	16040	0
441	20241028	134200	1106976360	16040	16040	16040	16040	13
442	20241028	134100	1106767840	16030	15980	16030	15980	1409
443	20241028	134000	1084229890	15980	15970	15980	15970	16
444	20241028	133900	1083974270	15990	15970	15990	15970	150
445	20241028	133800	1081576340	15970	15930	15970	15930	79
446	20241028	133700	1080316690	15930	15930	15930	15930	90
447	20241028	133600	1078882990	15930	15930	15930	15930	87
448	20241028	133500	1077497080	15980	15980	15980	15980	0
449	20241028	133400	1077497080	15980	15980	15980	15980	0
450	20241028	133300	1077497080	15980	15980	15980	15980	9
451	20241028	133200	1077353260	15990	15990	15990	15990	0
452	20241028	133100	1077353260	15990	15990	15990	15990	0
453	20241028	133000	1077353260	15990	15990	15990	15990	0
454	20241028	132900	1077353260	15990	15990	15990	15990	239
455	20241028	132800	1073531650	15990	15990	15990	15990	66
456	20241028	132700	1072476310	15990	15990	15990	15990	1000
457	20241028	132600	1056486310	15990	16000	16000	15990	3
458	20241028	132500	1056438320	16000	16000	16000	16000	0
459	20241028	132400	1056438320	16000	16000	16000	16000	100
460	20241028	132300	1054838320	15990	15990	15990	15990	30
461	20241028	132200	1054358620	15990	16010	16010	15990	198
462	20241028	132100	1051188710	16020	16020	16020	16020	0
463	20241028	132000	1051188710	16020	16020	16020	16020	12
464	20241028	131900	1050996470	16020	16020	16020	16020	12
465	20241028	131800	1050804230	16020	16050	16050	16020	50
466	20241028	131700	1050003050	16050	16050	16050	16050	311
467	20241028	131600	1045011500	16050	16020	16050	16020	219
468	20241028	131500	1041497810	16020	16030	16030	16020	138
469	20241028	131400	1039286150	16020	16020	16020	16020	20
470	20241028	131300	1038965750	16020	16020	16020	16020	25
471	20241028	131200	1038565250	16020	16000	16020	16000	165
472	20241028	131100	1035924030	16000	15990	16000	15990	487
473	20241028	131000	1028136390	15990	15990	15990	15980	151
474	20241028	130900	1025721910	15910	15910	15910	15910	0
475	20241028	130800	1025721910	15910	15970	15990	15910	567
476	20241028	130700	1016664300	15940	15940	15940	15940	0
477	20241028	130600	1016664300	15940	15940	15940	15940	0
478	20241028	130500	1016664300	15940	15940	15940	15940	0
479	20241028	130400	1016664300	15940	15940	15940	15940	301
480	20241028	130300	1011866360	15940	15940	15940	15940	10
481	20241028	130200	1011706960	15980	15980	15980	15980	0
482	20241028	130100	1011706960	15980	15980	15980	15980	3
483	20241028	130000	1011659020	15980	15980	15980	15980	0
484	20241028	125900	1011659020	15980	15950	15980	15950	1271
485	20241028	125800	991370360	15870	15870	15870	15870	0
486	20241028	125700	991370360	15870	15870	15870	15870	1
487	20241028	125600	991354490	15870	15870	15870	15870	0
488	20241028	125500	991354490	15870	15870	15870	15870	0
489	20241028	125400	991354490	15870	15870	15870	15870	24
490	20241028	125300	990973610	15940	15940	15940	15940	0
491	20241028	125200	990973610	15940	15930	15940	15930	102
492	20241028	125100	989347830	15950	15950	15950	15950	0
493	20241028	125000	989347830	15950	15950	15950	15950	0
494	20241028	124900	989347830	15950	15950	15950	15950	0
495	20241028	124800	989347830	15950	15950	15950	15950	107
496	20241028	124700	987641180	15950	15920	15950	15920	1409
497	20241028	124600	965193610	15940	15940	15940	15940	0
498	20241028	124500	965193610	15940	15940	15940	15940	2
499	20241028	124400	965161730	15940	15830	15940	15830	214
500	20241028	124300	961763910	15830	15830	15830	15830	0
501	20241028	124200	961763910	15830	15830	15830	15830	300
502	20241028	124100	957014910	15830	15830	15830	15830	4
503	20241028	124000	956951590	15830	15830	15830	15830	0
504	20241028	123900	956951590	15830	15830	15830	15830	1
505	20241028	123800	956935760	15830	15890	15890	15830	70
506	20241028	123700	955827060	15890	15890	15910	15890	195
507	20241028	123600	952724710	15890	15890	15890	15890	7
508	20241028	123500	952613480	15910	15910	15910	15910	0
509	20241028	123400	952613480	15910	15910	15910	15910	0
510	20241028	123300	952613480	15910	15910	15910	15910	4
511	20241028	123200	952549840	15910	15900	15910	15840	181
512	20241028	123100	949672590	15940	15940	15940	15940	0
513	20241028	123000	949672590	15940	15940	15940	15940	0
514	20241028	122900	949672590	15940	15940	15940	15940	0
515	20241028	122800	949672590	15940	15940	15940	15940	0
516	20241028	122700	949672590	15940	15940	15940	15940	2
517	20241028	122600	949640710	15940	15940	15940	15940	0
518	20241028	122500	949640710	15940	15940	15940	15940	30
519	20241028	122400	949162510	15940	15940	15940	15940	1
520	20241028	122300	949146570	15970	15970	15970	15970	0
521	20241028	122200	949146570	15970	15880	15970	15810	1007
522	20241028	122100	933182640	15880	15920	15920	15880	138
523	20241028	122000	930990740	15940	15940	15940	15940	9
524	20241028	121900	930847280	15940	15950	15950	15940	357
525	20241028	121800	925156690	15940	15940	15940	15940	0
526	20241028	121700	925156690	15940	15940	15940	15940	0
527	20241028	121600	925156690	15940	15940	15940	15940	41
528	20241028	121500	924503150	15940	15940	15940	15940	25
529	20241028	121400	924104650	15990	15990	15990	15990	0
530	20241028	121300	924104650	15990	15980	15990	15980	31
531	20241028	121200	923609010	15910	15910	15910	15910	5
532	20241028	121100	923529460	15920	15930	15930	15920	375
533	20241028	121000	917559000	15990	15990	15990	15990	50
534	20241028	120900	916759500	15990	15990	15990	15990	2
535	20241028	120800	916727520	15990	15990	15990	15990	16
536	20241028	120700	916471680	15990	15990	15990	15990	19
537	20241028	120600	916167870	15990	15950	15990	15950	280
538	20241028	120500	911693910	15950	15930	15950	15860	113
539	20241028	120400	909892250	15950	15880	15950	15880	697
540	20241028	120300	898803300	15860	15850	15860	15850	10
541	20241028	120200	898644750	15850	15850	15850	15850	0
542	20241028	120100	898644750	15850	15850	15850	15850	5
543	20241028	120000	898565500	15810	15810	15810	15810	7
544	20241028	115900	898454830	15850	15810	15850	15810	113
545	20241028	115800	896666100	15810	15810	15810	15810	0
546	20241028	115700	896666100	15810	15810	15810	15810	3
547	20241028	115600	896618670	15810	15810	15810	15810	0
548	20241028	115500	896618670	15810	15810	15810	15810	1
549	20241028	115400	896602860	15860	15860	15860	15860	10
550	20241028	115300	896444260	15860	15860	15860	15860	0
551	20241028	115200	896444260	15860	15860	15860	15860	0
552	20241028	115100	896444260	15860	15860	15860	15860	0
553	20241028	115000	896444260	15860	15860	15860	15860	1
554	20241028	114900	896428400	15810	15810	15810	15810	110
555	20241028	114800	894689300	15870	15870	15870	15870	0
556	20241028	114700	894689300	15870	15870	15870	15870	3
557	20241028	114600	894641690	15810	15820	15820	15810	10
558	20241028	114500	894483580	15810	15810	15810	15810	2
559	20241028	114400	894451960	15790	15790	15790	15790	0
560	20241028	114300	894451960	15790	15790	15790	15790	0
561	20241028	114200	894451960	15790	15790	15790	15790	0
562	20241028	114100	894451960	15790	15790	15790	15790	0
563	20241028	114000	894451960	15790	15830	15830	15790	1000
564	20241028	113900	878636450	15900	15870	15900	15870	72
565	20241028	113800	877493420	15830	15830	15830	15830	0
566	20241028	113700	877493420	15830	15830	15830	15830	1
567	20241028	113600	877477590	15820	15830	15830	15820	529
568	20241028	113500	869108670	15820	15820	15820	15820	0
569	20241028	113400	869108670	15820	15820	15820	15820	0
570	20241028	113300	869108670	15820	15820	15820	15820	0
571	20241028	113200	869108670	15820	15820	15820	15820	0
572	20241028	113100	869108670	15820	15820	15820	15820	0
573	20241028	113000	869108670	15820	15820	15820	15820	35
574	20241028	112900	868554970	15820	15820	15820	15820	100
575	20241028	112800	866972970	15820	15830	15830	15820	11
576	20241028	112700	866798940	15820	15840	15840	15820	500
577	20241028	112600	858886710	15830	15840	15840	15830	46
578	20241028	112500	858158410	15830	15850	15850	15830	12
579	20241028	112400	857968430	15870	15880	15880	15870	65
580	20241028	112300	856936770	15870	15870	15870	15870	1
581	20241028	112200	856920900	15870	15870	15870	15870	0
582	20241028	112100	856920900	15870	15870	15870	15870	33
583	20241028	112000	856397190	15820	15820	15820	15820	50
584	20241028	111900	855606190	15820	15840	15840	15820	88
585	20241028	111800	854213160	15820	15820	15820	15820	0
586	20241028	111700	854213160	15820	15820	15820	15820	33
587	20241028	111600	853691100	15810	15810	15810	15810	0
588	20241028	111500	853691100	15810	15810	15810	15810	74
589	20241028	111400	852521160	15870	15870	15870	15870	1
590	20241028	111300	852505290	15870	15870	15870	15870	1
591	20241028	111200	852489420	15880	15880	15880	15880	200
592	20241028	111100	849313420	15880	15880	15880	15880	204
593	20241028	111000	846073900	15880	15880	15880	15880	118
594	20241028	110900	844200060	15880	15880	15880	15880	1
595	20241028	110800	844184180	15770	15770	15770	15770	3
596	20241028	110700	844136870	15760	15830	15830	15760	17
597	20241028	110600	843868690	15770	15770	15770	15770	1
598	20241028	110500	843852920	15760	15820	15840	15760	1004
599	20241028	110400	827989570	15830	15840	15840	15830	787
600	20241028	110300	815526640	15850	15850	15850	15850	113
601	20241028	110200	813735590	15850	15900	15900	15850	24
602	20241028	110100	813354650	15850	15850	15850	15850	0
603	20241028	110000	813354650	15850	15880	15880	15840	583
604	20241028	105900	804107860	15950	15950	15950	15950	10
605	20241028	105800	803948360	15970	15880	15970	15870	303
606	20241028	105700	799121720	15890	15890	15890	15890	1
607	20241028	105600	799105830	15890	15890	15890	15890	1
608	20241028	105500	799089940	15860	15860	15860	15860	5
609	20241028	105400	799010640	15860	15840	15860	15840	49
610	20241028	105300	798234460	15840	15890	15890	15840	627
611	20241028	105200	788279790	15880	15850	15880	15850	3
612	20241028	105100	788232210	15840	15900	15900	15840	396
613	20241028	105000	781957970	15900	15880	15900	15850	117
614	20241028	104900	780099620	15880	15920	15920	15860	1067
615	20241028	104800	763121960	15910	16020	16020	15910	1886
616	20241028	104700	733040490	16020	16010	16030	15960	2871
617	20241028	104600	687104470	16000	16200	16300	16000	4387
618	20241028	104500	616332060	16230	16110	16400	15980	4560
619	20241028	104400	542393080	16150	15810	16180	15810	11761
620	20241028	104300	354182800	15780	15760	15820	15750	1150
621	20241028	104200	336033860	15760	15690	15760	15690	1340
622	20241028	104100	314980580	15630	15630	15630	15630	0
623	20241028	104000	314980580	15630	15630	15630	15630	22
624	20241028	103900	314636720	15620	15620	15620	15620	0
625	20241028	103800	314636720	15620	15630	15630	15620	114
626	20241028	103700	312856030	15620	15620	15620	15620	7
627	20241028	103600	312746690	15620	15620	15620	15620	0
628	20241028	103500	312746690	15620	15620	15620	15620	0
629	20241028	103400	312746690	15620	15620	15620	15620	0
630	20241028	103300	312746690	15620	15620	15620	15620	3
631	20241028	103200	312699830	15620	15620	15620	15620	26
632	20241028	103100	312293710	15620	15620	15620	15620	40
633	20241028	103000	311668910	15620	15620	15620	15620	0
634	20241028	102900	311668910	15620	15650	15650	15620	263
635	20241028	102800	307560660	15650	15650	15650	15650	0
636	20241028	102700	307560660	15650	15650	15650	15630	779
637	20241028	102600	295376440	15650	15750	15750	15650	984
638	20241028	102500	279950920	15750	15750	15750	15750	0
639	20241028	102400	279950920	15750	15750	15750	15750	0
640	20241028	102300	279950920	15750	15750	15750	15750	10
641	20241028	102200	279793420	15750	15750	15750	15750	0
642	20241028	102100	279793420	15750	15750	15750	15750	29
643	20241028	102000	279336670	15750	15750	15750	15750	10
644	20241028	101900	279179170	15670	15700	15700	15670	322
645	20241028	101800	274130600	15760	15760	15760	15760	0
646	20241028	101700	274130600	15760	15760	15760	15760	2
647	20241028	101600	274099080	15680	15680	15680	15680	20
648	20241028	101500	273785480	15690	15690	15690	15690	0
649	20241028	101400	273785480	15690	15700	15700	15690	682
650	20241028	101300	263083900	15700	15700	15700	15700	1
651	20241028	101200	263068200	15750	15750	15750	15750	152
652	20241028	101100	260674200	15770	15750	15770	15750	172
653	20241028	101000	257964860	15770	15750	15770	15750	590
654	20241028	100900	248667990	15750	15750	15750	15750	10
655	20241028	100800	248510490	15750	15750	15750	15750	1
656	20241028	100700	248494740	15750	15750	15750	15750	299
657	20241028	100600	243785490	15750	15750	15750	15750	3
658	20241028	100500	243738240	15750	15750	15750	15750	13
659	20241028	100400	243533490	15700	15700	15700	15700	466
660	20241028	100300	236217290	15650	15700	15700	15650	102
661	20241028	100200	234619490	15700	15700	15700	15700	0
662	20241028	100100	234619490	15700	15700	15700	15700	1
663	20241028	100000	234603790	15700	15700	15700	15700	1
664	20241028	095900	234588090	15660	15660	15660	15660	0
665	20241028	095800	234588090	15660	15660	15660	15660	48
666	20241028	095700	233836410	15660	15660	15660	15660	3
667	20241028	095600	233789430	15660	15660	15660	15660	38
668	20241028	095500	233194350	15660	15660	15660	15660	0
669	20241028	095400	233194350	15660	15680	15680	15660	134
670	20241028	095300	231095530	15680	15680	15700	15680	78
671	20241028	095200	229872410	15680	15680	15680	15680	0
672	20241028	095100	229872410	15680	15680	15680	15680	4
673	20241028	095000	229809690	15750	15750	15750	15750	7
674	20241028	094900	229699440	15750	15750	15750	15750	6
675	20241028	094800	229604940	15680	15760	15760	15680	16
676	20241028	094700	229353980	15760	15760	15760	15670	28
677	20241028	094600	228914500	15760	15680	15760	15680	1116
678	20241028	094500	211394180	15620	15620	15620	15620	11
679	20241028	094400	211222360	15620	15620	15620	15620	0
680	20241028	094300	211222360	15620	15670	15670	15620	200
681	20241028	094200	208089960	15670	15670	15670	15670	0
682	20241028	094100	208089960	15670	15700	15700	15670	317
683	20241028	094000	203120120	15700	15700	15700	15700	128
684	20241028	093900	201110520	15690	15690	15690	15690	10
685	20241028	093800	200953620	15780	15680	15780	15670	13
686	20241028	093700	200748790	15680	15690	15690	15630	94
687	20241028	093600	199277800	15700	15770	15800	15700	255
688	20241028	093500	195262320	15790	15790	15790	15790	40
689	20241028	093400	194630720	15740	15760	15760	15740	84
690	20241028	093300	193307560	15740	15740	15740	15740	495
691	20241028	093200	185516260	15740	15740	15740	15740	0
692	20241028	093100	185516260	15740	15740	15740	15740	1
693	20241028	093000	185500520	15720	15730	15750	15720	1323
694	20241028	092900	164667940	15750	15750	15750	15750	0
695	20241028	092800	164667940	15750	15750	15750	15750	58
696	20241028	092700	163754440	15750	15750	15750	15750	11
697	20241028	092600	163581190	15750	15740	15750	15740	22
698	20241028	092500	163234710	15740	15740	15740	15720	180
699	20241028	092400	160402970	15730	15730	15730	15730	8
700	20241028	092300	160277130	15730	15730	15730	15730	0
701	20241028	092200	160277130	15730	15740	15740	15730	29
702	20241028	092100	159820860	15740	15740	15740	15740	0
703	20241028	092000	159820860	15740	15740	15740	15740	2
704	20241028	091900	159789380	15740	15750	15750	15740	12
705	20241028	091800	159600400	15830	15830	15830	15830	1
706	20241028	091700	159584570	15840	15740	15840	15730	322
707	20241028	091600	154505540	15740	15740	15740	15740	111
708	20241028	091500	152758400	15740	15740	15740	15740	883
709	20241028	091400	138859980	15750	15750	15750	15750	628
710	20241028	091300	128968980	15750	15810	15810	15750	62
711	20241028	091200	127992160	15750	15810	15880	15750	822
712	20241028	091100	114969450	15810	15750	15810	15730	627
713	20241028	091000	105082120	15810	15800	15830	15800	463
714	20241028	090900	97762380	15740	15740	15820	15740	868
715	20241028	090800	84063730	15730	15720	15850	15720	896
716	20241028	090700	69916850	15720	15630	15720	15630	179
717	20241028	090600	67107020	15630	15550	15700	15550	916
718	20241028	090500	52771920	15550	15550	15550	15550	145
719	20241028	090400	50517170	15640	15650	15650	15640	255
720	20241028	090300	46526600	15650	15650	15650	15650	66
721	20241028	090200	45493700	15460	15460	15470	15450	680
722	20241028	090100	34981320	15460	15500	15510	15460	363
723	20241028	090000	29365470	15450	15360	15450	15360	1911