KissMeData/228760/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205100	1954087330	16150	16150	16150	16150	1252
3	20241011	205000	1954087330	16150	16150	16150	16150	0
4	20241011	204900	1954087330	16150	16150	16150	16150	0
5	20241011	204800	1954087330	16150	16150	16150	16150	0
6	20241011	204700	1954087330	16150	16150	16150	16150	0
7	20241011	204600	1954087330	16150	16150	16150	16150	0
8	20241011	204500	1954087330	16150	16150	16150	16150	0
9	20241011	204400	1954087330	16150	16150	16150	16150	0
10	20241011	204300	1954087330	16150	16150	16150	16150	0
11	20241011	204200	1954087330	16150	16150	16150	16150	0
12	20241011	204100	1954087330	16150	16150	16150	16150	0
13	20241011	204000	1954087330	16150	16150	16150	16150	0
14	20241011	203900	1954087330	16150	16150	16150	16150	0
15	20241011	203800	1954087330	16150	16150	16150	16150	0
16	20241011	203700	1954087330	16150	16150	16150	16150	0
17	20241011	203600	1954087330	16150	16150	16150	16150	0
18	20241011	203500	1954087330	16150	16150	16150	16150	0
19	20241011	203400	1954087330	16150	16150	16150	16150	0
20	20241011	203300	1954087330	16150	16150	16150	16150	0
21	20241011	203200	1954087330	16150	16150	16150	16150	0
22	20241011	203100	1954087330	16150	16150	16150	16150	0
23	20241011	203000	1954087330	16150	16150	16150	16150	0
24	20241011	202900	1954087330	16150	16150	16150	16150	0
25	20241011	202800	1954087330	16150	16150	16150	16150	0
26	20241011	202700	1954087330	16150	16150	16150	16150	0
27	20241011	202600	1954087330	16150	16150	16150	16150	0
28	20241011	202500	1954087330	16150	16150	16150	16150	0
29	20241011	202400	1954087330	16150	16150	16150	16150	0
30	20241011	202300	1954087330	16150	16150	16150	16150	0
31	20241011	202200	1954087330	16150	16150	16150	16150	0
32	20241011	202100	1954087330	16150	16150	16150	16150	1252
33	20241011	202000	1954087330	16150	16150	16150	16150	0
34	20241011	201900	1954087330	16150	16150	16150	16150	0
35	20241011	201800	1954087330	16150	16150	16150	16150	0
36	20241011	201700	1954087330	16150	16150	16150	16150	0
37	20241011	201600	1954087330	16150	16150	16150	16150	0
38	20241011	201500	1954087330	16150	16150	16150	16150	0
39	20241011	201400	1954087330	16150	16150	16150	16150	0
40	20241011	201300	1954087330	16150	16150	16150	16150	0
41	20241011	201200	1954087330	16150	16150	16150	16150	0
42	20241011	201100	1954087330	16150	16150	16150	16150	0
43	20241011	201000	1954087330	16150	16150	16150	16150	0
44	20241011	200900	1954087330	16150	16150	16150	16150	0
45	20241011	200800	1954087330	16150	16150	16150	16150	0
46	20241011	200700	1954087330	16150	16150	16150	16150	0
47	20241011	200600	1954087330	16150	16150	16150	16150	0
48	20241011	200500	1954087330	16150	16150	16150	16150	0
49	20241011	200400	1954087330	16150	16150	16150	16150	0
50	20241011	200300	1954087330	16150	16150	16150	16150	0
51	20241011	200200	1954087330	16150	16150	16150	16150	0
52	20241011	200100	1954087330	16150	16150	16150	16150	0
53	20241011	200000	1954087330	16150	16150	16150	16150	0
54	20241011	195900	1954087330	16150	16150	16150	16150	0
55	20241011	195800	1954087330	16150	16150	16150	16150	0
56	20241011	195700	1954087330	16150	16150	16150	16150	0
57	20241011	195600	1954087330	16150	16150	16150	16150	0
58	20241011	195500	1954087330	16150	16150	16150	16150	0
59	20241011	195400	1954087330	16150	16150	16150	16150	0
60	20241011	195300	1954087330	16150	16150	16150	16150	0
61	20241011	195200	1954087330	16150	16150	16150	16150	0
62	20241011	195100	1954087330	16150	16150	16150	16150	1252
63	20241011	195000	1954087330	16150	16150	16150	16150	0
64	20241011	194900	1954087330	16150	16150	16150	16150	0
65	20241011	194800	1954087330	16150	16150	16150	16150	0
66	20241011	194700	1954087330	16150	16150	16150	16150	0
67	20241011	194600	1954087330	16150	16150	16150	16150	0
68	20241011	194500	1954087330	16150	16150	16150	16150	0
69	20241011	194400	1954087330	16150	16150	16150	16150	0
70	20241011	194300	1954087330	16150	16150	16150	16150	0
71	20241011	194200	1954087330	16150	16150	16150	16150	0
72	20241011	194100	1954087330	16150	16150	16150	16150	0
73	20241011	194000	1954087330	16150	16150	16150	16150	0
74	20241011	193900	1954087330	16150	16150	16150	16150	0
75	20241011	193800	1954087330	16150	16150	16150	16150	0
76	20241011	193700	1954087330	16150	16150	16150	16150	0
77	20241011	193600	1954087330	16150	16150	16150	16150	0
78	20241011	193500	1954087330	16150	16150	16150	16150	0
79	20241011	193400	1954087330	16150	16150	16150	16150	0
80	20241011	193300	1954087330	16150	16150	16150	16150	0
81	20241011	193200	1954087330	16150	16150	16150	16150	0
82	20241011	193100	1954087330	16150	16150	16150	16150	0
83	20241011	193000	1954087330	16150	16150	16150	16150	0
84	20241011	192900	1954087330	16150	16150	16150	16150	0
85	20241011	192800	1954087330	16150	16150	16150	16150	0
86	20241011	192700	1954087330	16150	16150	16150	16150	0
87	20241011	192600	1954087330	16150	16150	16150	16150	0
88	20241011	192500	1954087330	16150	16150	16150	16150	0
89	20241011	192400	1954087330	16150	16150	16150	16150	0
90	20241011	192300	1954087330	16150	16150	16150	16150	0
91	20241011	192200	1954087330	16150	16150	16150	16150	0
92	20241011	192100	1954087330	16150	16150	16150	16150	1252
93	20241011	192000	1954087330	16150	16150	16150	16150	0
94	20241011	191900	1954087330	16150	16150	16150	16150	0
95	20241011	191800	1954087330	16150	16150	16150	16150	0
96	20241011	191700	1954087330	16150	16150	16150	16150	0
97	20241011	191600	1954087330	16150	16150	16150	16150	0
98	20241011	191500	1954087330	16150	16150	16150	16150	0
99	20241011	191400	1954087330	16150	16150	16150	16150	0
100	20241011	191300	1954087330	16150	16150	16150	16150	0
101	20241011	191200	1954087330	16150	16150	16150	16150	0
102	20241011	191100	1954087330	16150	16150	16150	16150	0
103	20241011	191000	1954087330	16150	16150	16150	16150	0
104	20241011	190900	1954087330	16150	16150	16150	16150	0
105	20241011	190800	1954087330	16150	16150	16150	16150	0
106	20241011	190700	1954087330	16150	16150	16150	16150	0
107	20241011	190600	1954087330	16150	16150	16150	16150	0
108	20241011	190500	1954087330	16150	16150	16150	16150	0
109	20241011	190400	1954087330	16150	16150	16150	16150	0
110	20241011	190300	1954087330	16150	16150	16150	16150	0
111	20241011	190200	1954087330	16150	16150	16150	16150	0
112	20241011	190100	1954087330	16150	16150	16150	16150	0
113	20241011	190000	1954087330	16150	16150	16150	16150	0
114	20241011	185900	1954087330	16150	16150	16150	16150	0
115	20241011	185800	1954087330	16150	16150	16150	16150	0
116	20241011	185700	1954087330	16150	16150	16150	16150	0
117	20241011	185600	1954087330	16150	16150	16150	16150	0
118	20241011	185500	1954087330	16150	16150	16150	16150	0
119	20241011	185400	1954087330	16150	16150	16150	16150	0
120	20241011	185300	1954087330	16150	16150	16150	16150	0
121	20241011	185200	1954087330	16150	16150	16150	16150	0
122	20241011	185100	1954087330	16150	16150	16150	16150	1252
123	20241011	185000	1954087330	16150	16150	16150	16150	0
124	20241011	184900	1954087330	16150	16150	16150	16150	0
125	20241011	184800	1954087330	16150	16150	16150	16150	0
126	20241011	184700	1954087330	16150	16150	16150	16150	0
127	20241011	184600	1954087330	16150	16150	16150	16150	0
128	20241011	184500	1954087330	16150	16150	16150	16150	0
129	20241011	184400	1954087330	16150	16150	16150	16150	0
130	20241011	184300	1954087330	16150	16150	16150	16150	0
131	20241011	184200	1954087330	16150	16150	16150	16150	0
132	20241011	184100	1954087330	16150	16150	16150	16150	0
133	20241011	184000	1954087330	16150	16150	16150	16150	0
134	20241011	183900	1954087330	16150	16150	16150	16150	0
135	20241011	183800	1954087330	16150	16150	16150	16150	0
136	20241011	183700	1954087330	16150	16150	16150	16150	0
137	20241011	183600	1954087330	16150	16150	16150	16150	0
138	20241011	183500	1954087330	16150	16150	16150	16150	0
139	20241011	183400	1954087330	16150	16150	16150	16150	0
140	20241011	183300	1954087330	16150	16150	16150	16150	0
141	20241011	183200	1954087330	16150	16150	16150	16150	0
142	20241011	183100	1954087330	16150	16150	16150	16150	0
143	20241011	183000	1954087330	16150	16150	16150	16150	0
144	20241011	182900	1954087330	16150	16150	16150	16150	0
145	20241011	182800	1954087330	16150	16150	16150	16150	0
146	20241011	182700	1954087330	16150	16150	16150	16150	0
147	20241011	182600	1954087330	16150	16150	16150	16150	0
148	20241011	182500	1954087330	16150	16150	16150	16150	0
149	20241011	182400	1954087330	16150	16150	16150	16150	0
150	20241011	182300	1954087330	16150	16150	16150	16150	0
151	20241011	182200	1954087330	16150	16150	16150	16150	0
152	20241011	182100	1954087330	16150	16150	16150	16150	1252
153	20241011	182000	1954087330	16150	16150	16150	16150	0
154	20241011	181900	1954087330	16150	16150	16150	16150	0
155	20241011	181800	1954087330	16150	16150	16150	16150	0
156	20241011	181700	1954087330	16150	16150	16150	16150	0
157	20241011	181600	1954087330	16150	16150	16150	16150	0
158	20241011	181500	1954087330	16150	16150	16150	16150	0
159	20241011	181400	1954087330	16150	16150	16150	16150	0
160	20241011	181300	1954087330	16150	16150	16150	16150	0
161	20241011	181200	1954087330	16150	16150	16150	16150	0
162	20241011	181100	1954087330	16150	16150	16150	16150	0
163	20241011	181000	1954087330	16150	16150	16150	16150	0
164	20241011	180900	1954087330	16150	16150	16150	16150	0
165	20241011	180800	1954087330	16150	16150	16150	16150	0
166	20241011	180700	1954087330	16150	16150	16150	16150	0
167	20241011	180600	1954087330	16150	16150	16150	16150	0
168	20241011	180500	1954087330	16150	16150	16150	16150	0
169	20241011	180400	1954087330	16150	16150	16150	16150	0
170	20241011	180300	1954087330	16150	16150	16150	16150	0
171	20241011	180200	1954087330	16150	16150	16150	16150	0
172	20241011	180100	1954087330	16150	16150	16150	16150	0
173	20241011	180000	1954087330	16150	16150	16150	16150	0
174	20241011	175900	1954087330	16150	16150	16150	16150	0
175	20241011	175800	1954087330	16150	16150	16150	16150	0
176	20241011	175700	1954087330	16150	16150	16150	16150	0
177	20241011	175600	1954087330	16150	16150	16150	16150	0
178	20241011	175500	1954087330	16150	16150	16150	16150	0
179	20241011	175400	1954087330	16150	16150	16150	16150	0
180	20241011	175300	1954087330	16150	16150	16150	16150	0
181	20241011	175200	1954087330	16150	16150	16150	16150	0
182	20241011	175100	1954087330	16150	16150	16150	16150	1252
183	20241011	175000	1954087330	16150	16150	16150	16150	0
184	20241011	174900	1954087330	16150	16150	16150	16150	0
185	20241011	174800	1954087330	16150	16150	16150	16150	0
186	20241011	174700	1954087330	16150	16150	16150	16150	0
187	20241011	174600	1954087330	16150	16150	16150	16150	0
188	20241011	174500	1954087330	16150	16150	16150	16150	0
189	20241011	174400	1954087330	16150	16150	16150	16150	0
190	20241011	174300	1954087330	16150	16150	16150	16150	0
191	20241011	174200	1954087330	16150	16150	16150	16150	0
192	20241011	174100	1954087330	16150	16150	16150	16150	0
193	20241011	174000	1954087330	16150	16150	16150	16150	0
194	20241011	173900	1954087330	16150	16150	16150	16150	0
195	20241011	173800	1954087330	16150	16150	16150	16150	0
196	20241011	173700	1954087330	16150	16150	16150	16150	0
197	20241011	173600	1954087330	16150	16150	16150	16150	0
198	20241011	173500	1954087330	16150	16150	16150	16150	0
199	20241011	173400	1954087330	16150	16150	16150	16150	0
200	20241011	173300	1954087330	16150	16150	16150	16150	0
201	20241011	173200	1954087330	16150	16150	16150	16150	0
202	20241011	173100	1954087330	16150	16150	16150	16150	0
203	20241011	173000	1954087330	16150	16150	16150	16150	0
204	20241011	172900	1954087330	16150	16150	16150	16150	0
205	20241011	172800	1954087330	16150	16150	16150	16150	0
206	20241011	172700	1954087330	16150	16150	16150	16150	0
207	20241011	172600	1954087330	16150	16150	16150	16150	0
208	20241011	172500	1954087330	16150	16150	16150	16150	0
209	20241011	172400	1954087330	16150	16150	16150	16150	0
210	20241011	172300	1954087330	16150	16150	16150	16150	0
211	20241011	172200	1954087330	16150	16150	16150	16150	0
212	20241011	172100	1954087330	16150	16150	16150	16150	1252
213	20241011	172000	1954087330	16150	16150	16150	16150	0
214	20241011	171900	1954087330	16150	16150	16150	16150	0
215	20241011	171800	1954087330	16150	16150	16150	16150	0
216	20241011	171700	1954087330	16150	16150	16150	16150	0
217	20241011	171600	1954087330	16150	16150	16150	16150	0
218	20241011	171500	1954087330	16150	16150	16150	16150	0
219	20241011	171400	1954087330	16150	16150	16150	16150	0
220	20241011	171300	1954087330	16150	16150	16150	16150	0
221	20241011	171200	1954087330	16150	16150	16150	16150	0
222	20241011	171100	1954087330	16150	16150	16150	16150	0
223	20241011	171000	1954087330	16150	16150	16150	16150	0
224	20241011	170900	1954087330	16150	16150	16150	16150	0
225	20241011	170800	1954087330	16150	16150	16150	16150	0
226	20241011	170700	1954087330	16150	16150	16150	16150	0
227	20241011	170600	1954087330	16150	16150	16150	16150	0
228	20241011	170500	1954087330	16150	16150	16150	16150	0
229	20241011	170400	1954087330	16150	16150	16150	16150	0
230	20241011	170300	1954087330	16150	16150	16150	16150	0
231	20241011	170200	1954087330	16150	16150	16150	16150	0
232	20241011	170100	1954087330	16150	16150	16150	16150	0
233	20241011	170000	1954087330	16150	16150	16150	16150	0
234	20241011	165900	1954087330	16150	16150	16150	16150	0
235	20241011	165800	1954087330	16150	16150	16150	16150	0
236	20241011	165700	1954087330	16150	16150	16150	16150	0
237	20241011	165600	1954087330	16150	16150	16150	16150	0
238	20241011	165500	1954087330	16150	16150	16150	16150	0
239	20241011	165400	1954087330	16150	16150	16150	16150	0
240	20241011	165300	1954087330	16150	16150	16150	16150	0
241	20241011	165200	1954087330	16150	16150	16150	16150	0
242	20241011	165100	1954087330	16150	16150	16150	16150	1252
243	20241011	165000	1954087330	16150	16150	16150	16150	0
244	20241011	164900	1954087330	16150	16150	16150	16150	0
245	20241011	164800	1954087330	16150	16150	16150	16150	0
246	20241011	164700	1954087330	16150	16150	16150	16150	0
247	20241011	164600	1954087330	16150	16150	16150	16150	0
248	20241011	164500	1954087330	16150	16150	16150	16150	0
249	20241011	164400	1954087330	16150	16150	16150	16150	0
250	20241011	164300	1954087330	16150	16150	16150	16150	0
251	20241011	164200	1954087330	16150	16150	16150	16150	0
252	20241011	164100	1954087330	16150	16150	16150	16150	0
253	20241011	164000	1954087330	16150	16150	16150	16150	0
254	20241011	163900	1954087330	16150	16150	16150	16150	0
255	20241011	163800	1954087330	16150	16150	16150	16150	0
256	20241011	163700	1954087330	16150	16150	16150	16150	0
257	20241011	163600	1954087330	16150	16150	16150	16150	0
258	20241011	163500	1954087330	16150	16150	16150	16150	0
259	20241011	163400	1954087330	16150	16150	16150	16150	0
260	20241011	163300	1954087330	16150	16150	16150	16150	0
261	20241011	163200	1954087330	16150	16150	16150	16150	0
262	20241011	163100	1954087330	16150	16150	16150	16150	0
263	20241011	163000	1954087330	16150	16150	16150	16150	0
264	20241011	162900	1954087330	16150	16150	16150	16150	0
265	20241011	162800	1954087330	16150	16150	16150	16150	0
266	20241011	162700	1954087330	16150	16150	16150	16150	0
267	20241011	162600	1954087330	16150	16150	16150	16150	0
268	20241011	162500	1954087330	16150	16150	16150	16150	0
269	20241011	162400	1954087330	16150	16150	16150	16150	0
270	20241011	162300	1954087330	16150	16150	16150	16150	0
271	20241011	162200	1954087330	16150	16150	16150	16150	0
272	20241011	162100	1954087330	16150	16150	16150	16150	1252
273	20241011	162000	1954087330	16150	16150	16150	16150	0
274	20241011	161900	1954087330	16150	16150	16150	16150	0
275	20241011	161800	1954087330	16150	16150	16150	16150	0
276	20241011	161700	1954087330	16150	16150	16150	16150	0
277	20241011	161600	1954087330	16150	16150	16150	16150	0
278	20241011	161500	1954087330	16150	16150	16150	16150	0
279	20241011	161400	1954087330	16150	16150	16150	16150	0
280	20241011	161300	1954087330	16150	16150	16150	16150	0
281	20241011	161200	1954087330	16150	16150	16150	16150	0
282	20241011	161100	1954087330	16150	16150	16150	16150	0
283	20241011	161000	1954087330	16150	16150	16150	16150	0
284	20241011	160900	1954087330	16150	16150	16150	16150	0
285	20241011	160800	1954087330	16150	16150	16150	16150	0
286	20241011	160700	1954087330	16150	16150	16150	16150	0
287	20241011	160600	1954087330	16150	16150	16150	16150	0
288	20241011	160500	1954087330	16150	16150	16150	16150	0
289	20241011	160400	1954087330	16150	16150	16150	16150	0
290	20241011	160300	1954087330	16150	16150	16150	16150	0
291	20241011	160200	1954087330	16150	16150	16150	16150	0
292	20241011	160100	1954087330	16150	16150	16150	16150	0
293	20241011	160000	1954087330	16150	16150	16150	16150	0
294	20241011	155900	1954087330	16150	16150	16150	16150	0
295	20241011	155800	1954087330	16150	16150	16150	16150	0
296	20241011	155700	1954087330	16150	16150	16150	16150	0
297	20241011	155600	1954087330	16150	16150	16150	16150	0
298	20241011	155500	1954087330	16150	16150	16150	16150	0
299	20241011	155400	1954087330	16150	16150	16150	16150	0
300	20241011	155300	1954087330	16150	16150	16150	16150	0
301	20241011	155200	1954087330	16150	16150	16150	16150	0
302	20241011	155100	1954087330	16150	16150	16150	16150	1252
303	20241011	155000	1954087330	16150	16150	16150	16150	0
304	20241011	154900	1954087330	16150	16150	16150	16150	0
305	20241011	154800	1954087330	16150	16150	16150	16150	0
306	20241011	154700	1954087330	16150	16150	16150	16150	0
307	20241011	154600	1954087330	16150	16150	16150	16150	0
308	20241011	154500	1954087330	16150	16150	16150	16150	0
309	20241011	154400	1954087330	16150	16150	16150	16150	0
310	20241011	154300	1954087330	16150	16150	16150	16150	0
311	20241011	154200	1954087330	16150	16150	16150	16150	0
312	20241011	154100	1954087330	16150	16150	16150	16150	0
313	20241011	154000	1954087330	16150	16150	16150	16150	0
314	20241011	153900	1954087330	16150	16150	16150	16150	0
315	20241011	153800	1954087330	16150	16150	16150	16150	0
316	20241011	153700	1954087330	16150	16150	16150	16150	0
317	20241011	153600	1954087330	16150	16150	16150	16150	0
318	20241011	153500	1954087330	16150	16150	16150	16150	0
319	20241011	153400	1954087330	16150	16150	16150	16150	0
320	20241011	153300	1954087330	16150	16150	16150	16150	0
321	20241011	153200	1954087330	16150	16150	16150	16150	0
322	20241011	153100	1954087330	16150	16150	16150	16150	0
323	20241011	153000	1954087330	16150	16150	16150	16150	1252
324	20241011	152900	1933867530	16190	16190	16190	16190	0
325	20241011	152800	1933867530	16190	16190	16190	16190	0
326	20241011	152700	1933867530	16190	16190	16190	16190	0
327	20241011	152600	1933867530	16190	16190	16190	16190	0
328	20241011	152500	1933867530	16190	16190	16190	16190	0
329	20241011	152400	1933867530	16190	16190	16190	16190	0
330	20241011	152300	1933867530	16190	16190	16190	16190	0
331	20241011	152200	1933867530	16190	16190	16190	16190	0
332	20241011	152100	1933867530	16190	16190	16190	16190	0
333	20241011	152000	1933867530	16190	16190	16190	16190	0
334	20241011	151900	1933867530	16190	16220	16220	16150	214
335	20241011	151800	1930400050	16210	16210	16210	16200	579
336	20241011	151700	1921014670	16200	16210	16210	16200	448
337	20241011	151600	1913752700	16210	16200	16210	16200	130
338	20241011	151500	1911645820	16210	16200	16210	16200	2164
339	20241011	151400	1876586510	16200	16120	16200	16120	6527
340	20241011	151300	1771087030	16130	16110	16130	16100	954
341	20241011	151200	1755705640	16120	16120	16120	16120	57
342	20241011	151100	1754786800	16130	16110	16130	16110	734
343	20241011	151000	1742949830	16110	16100	16110	16100	1202
344	20241011	150900	1723597530	16100	16080	16100	16080	316
345	20241011	150800	1718515380	16080	16060	16080	16060	831
346	20241011	150700	1705161650	16070	16060	16070	16020	135
347	20241011	150600	1702993490	16060	16060	16060	16060	6
348	20241011	150500	1702897130	16060	16030	16060	16030	601
349	20241011	150400	1693245910	16040	16010	16040	16010	2034
350	20241011	150300	1660662110	15990	16000	16000	15990	572
351	20241011	150200	1651510610	15990	15990	15990	15990	12
352	20241011	150100	1651318730	15990	15990	15990	15990	344
353	20241011	150000	1645818170	16010	15990	16010	15990	164
354	20241011	145900	1643195770	15990	15990	16000	15990	608
355	20241011	145800	1633472780	15980	15980	15990	15980	160
356	20241011	145700	1630914980	16000	16000	16000	16000	1
357	20241011	145600	1630898980	16010	16010	16010	16010	0
358	20241011	145500	1630898980	16010	16010	16010	16010	0
359	20241011	145400	1630898980	16010	16010	16010	16010	0
360	20241011	145300	1630898980	16010	16010	16010	16010	0
361	20241011	145200	1630898980	16010	16010	16010	16010	165
362	20241011	145100	1628257330	16010	16010	16010	15980	222
363	20241011	145000	1624708690	16010	16010	16010	16010	1
364	20241011	144900	1624692680	15990	15990	15990	15990	208
365	20241011	144800	1621366760	15990	15990	15990	15980	88
366	20241011	144700	1619960000	15990	15990	15990	15990	7
367	20241011	144600	1619848070	15980	15990	15990	15980	174
368	20241011	144500	1617066970	15980	15980	15980	15980	44
369	20241011	144400	1616363850	15980	15980	15990	15980	71
370	20241011	144300	1615229070	15980	15980	15980	15980	0
371	20241011	144200	1615229070	15980	15980	15980	15980	29
372	20241011	144100	1614765650	15970	15990	15990	15970	3034
373	20241011	144000	1566304950	15990	15990	15990	15980	62
374	20241011	143900	1565313730	15990	15990	15990	15990	0
375	20241011	143800	1565313730	15990	15980	15990	15980	276
376	20241011	143700	1560903220	15980	16010	16010	15980	800
377	20241011	143600	1548118520	15990	16010	16010	15990	23
378	20241011	143500	1547750690	16010	16010	16010	16010	1
379	20241011	143400	1547734680	16010	16010	16010	16010	0
380	20241011	143300	1547734680	16010	16010	16010	16010	1
381	20241011	143200	1547718670	16010	16010	16010	16010	1
382	20241011	143100	1547702660	16010	16010	16010	16010	0
383	20241011	143000	1547702660	16010	16010	16010	15980	408
384	20241011	142900	1541170610	15980	16000	16000	15980	591
385	20241011	142800	1531726310	16000	16000	16000	16000	0
386	20241011	142700	1531726310	16000	16000	16000	16000	5
387	20241011	142600	1531646310	16020	16020	16020	16020	1
388	20241011	142500	1531630290	15980	15980	15980	15980	3
389	20241011	142400	1531582350	16020	16020	16020	16020	0
390	20241011	142300	1531582350	16020	16020	16020	16020	0
391	20241011	142200	1531582350	16020	16020	16020	16020	231
392	20241011	142100	1527881730	16020	16010	16020	16010	100
393	20241011	142000	1526280200	16020	16020	16020	16020	5
394	20241011	141900	1526200100	16020	16020	16020	15980	123
395	20241011	141800	1524229680	15980	15980	16020	15980	53
396	20241011	141700	1523382580	15980	15980	15980	15980	0
397	20241011	141600	1523382580	15980	15990	15990	15980	124
398	20241011	141500	1521400780	16030	15990	16030	15990	219
399	20241011	141400	1517897740	15990	15990	15990	15990	10
400	20241011	141300	1517737840	15980	15990	15990	15980	30
401	20241011	141200	1517258170	15990	15980	15990	15980	458
402	20241011	141100	1509935830	15980	15980	15980	15980	19
403	20241011	141000	1509632210	15980	15980	15980	15980	4
404	20241011	140900	1509568290	15980	15970	15980	15970	66
405	20241011	140800	1508514230	15970	15980	15980	15970	85
406	20241011	140700	1507156430	15980	15980	15980	15980	0
407	20241011	140600	1507156430	15980	15980	15980	15980	21
408	20241011	140500	1506820850	15970	15970	15970	15970	0
409	20241011	140400	1506820850	15970	15970	15970	15970	0
410	20241011	140300	1506820850	15970	15970	15970	15970	0
411	20241011	140200	1506820850	15970	15970	15970	15970	0
412	20241011	140100	1506820850	15970	15990	15990	15970	2522
413	20241011	140000	1466534830	15980	15980	15980	15980	157
414	20241011	135900	1464025970	16000	16000	16000	16000	42
415	20241011	135800	1463353970	16000	16000	16000	16000	5
416	20241011	135700	1463273970	16000	16030	16030	16000	187
417	20241011	135600	1460279750	16010	16010	16010	16010	115
418	20241011	135500	1458438600	16040	16040	16040	16040	1
419	20241011	135400	1458422560	16010	16010	16010	16010	0
420	20241011	135300	1458422560	16010	16010	16010	16010	11
421	20241011	135200	1458246450	16050	16050	16050	16050	25
422	20241011	135100	1457845200	16070	16070	16070	16070	0
423	20241011	135000	1457845200	16070	16060	16070	16060	100
424	20241011	134900	1456238660	16070	16070	16070	16070	1
425	20241011	134800	1456222590	16010	16010	16010	16010	90
426	20241011	134700	1454781690	16010	16010	16010	16010	305
427	20241011	134600	1449898640	15970	15970	15970	15970	0
428	20241011	134500	1449898640	15970	15970	15970	15970	0
429	20241011	134400	1449898640	15970	15940	15970	15940	2524
430	20241011	134300	1409605320	15930	15970	15970	15930	129
431	20241011	134200	1407547770	15970	16000	16000	15970	403
432	20241011	134100	1401101120	16010	16020	16020	16010	57
433	20241011	134000	1400188480	16080	16080	16080	16080	0
434	20241011	133900	1400188480	16080	16000	16080	16000	164
435	20241011	133800	1397564400	15960	15960	15960	15960	1
436	20241011	133700	1397548440	16000	16040	16040	16000	2294
437	20241011	133600	1360830440	16080	16040	16080	16040	14
438	20241011	133500	1360605720	16040	16040	16040	16040	4
439	20241011	133400	1360541560	16040	16040	16040	16040	39
440	20241011	133300	1359916000	16040	16030	16040	16030	399
441	20241011	133200	1353518900	16030	16030	16030	16020	120
442	20241011	133100	1351595400	16030	16030	16030	16030	20
443	20241011	133000	1351274800	16030	16030	16030	16030	201
444	20241011	132900	1348052770	16040	16040	16040	16040	91
445	20241011	132800	1346593130	16040	16040	16040	16040	115
446	20241011	132700	1344748530	16040	16040	16040	16040	0
447	20241011	132600	1344748530	16040	16040	16040	16040	0
448	20241011	132500	1344748530	16040	16040	16040	16040	50
449	20241011	132400	1343946530	16040	16040	16040	16040	10
450	20241011	132300	1343786130	16040	16040	16040	16040	1
451	20241011	132200	1343770090	16030	16040	16090	16030	49
452	20241011	132100	1342983880	16030	16030	16030	16030	0
453	20241011	132000	1342983880	16030	16030	16030	16030	75
454	20241011	131900	1341781630	16090	16090	16090	16090	25
455	20241011	131800	1341379380	16090	16090	16090	16090	1
456	20241011	131700	1341363290	16090	16090	16090	16090	54
457	20241011	131600	1340494430	16090	16090	16090	16090	1000
458	20241011	131500	1324404430	16110	16110	16110	16110	0
459	20241011	131400	1324404430	16110	16110	16110	16110	50
460	20241011	131300	1323598930	16110	16120	16120	16110	117
461	20241011	131200	1321713470	16120	16110	16120	16110	260
462	20241011	131100	1317523320	16110	16100	16120	16090	2565
463	20241011	131000	1276196040	16090	16070	16090	16070	592
464	20241011	130900	1266678250	16070	16040	16070	16040	257
465	20241011	130800	1262551420	16040	16000	16040	16000	704
466	20241011	130700	1251269410	16000	16000	16000	16000	1
467	20241011	130600	1251253410	16000	16000	16000	16000	7
468	20241011	130500	1251141410	16000	15960	16000	15960	1650
469	20241011	130400	1224758830	15960	15950	15960	15950	627
470	20241011	130300	1214753520	15950	15950	15950	15950	4
471	20241011	130200	1214689720	15960	15960	15960	15960	1
472	20241011	130100	1214673760	15960	15960	15960	15960	0
473	20241011	130000	1214673760	15960	15960	15960	15960	1
474	20241011	125900	1214657800	15960	15960	15960	15960	1
475	20241011	125800	1214641840	15960	15960	15960	15960	1
476	20241011	125700	1214625880	15960	15940	15960	15940	51
477	20241011	125600	1213812540	15960	15960	15960	15960	0
478	20241011	125500	1213812540	15960	15960	15960	15960	0
479	20241011	125400	1213812540	15960	15960	15960	15960	0
480	20241011	125300	1213812540	15960	15960	15960	15960	0
481	20241011	125200	1213812540	15960	15960	15960	15960	0
482	20241011	125100	1213812540	15960	15960	15960	15960	2
483	20241011	125000	1213780620	15960	15960	15960	15960	0
484	20241011	124900	1213780620	15960	15960	15960	15960	1
485	20241011	124800	1213764660	15860	15860	15860	15860	0
486	20241011	124700	1213764660	15860	15960	15960	15860	1125
487	20241011	124600	1195886150	15970	15970	15970	15970	0
488	20241011	124500	1195886150	15970	15970	15970	15970	0
489	20241011	124400	1195886150	15970	15970	15970	15970	5
490	20241011	124300	1195806300	15970	15970	15970	15970	0
491	20241011	124200	1195806300	15970	15970	15970	15970	22
492	20241011	124100	1195454960	15970	15960	15970	15960	342
493	20241011	124000	1189996630	15960	15960	15960	15960	1
494	20241011	123900	1189980670	15960	15920	15960	15920	132
495	20241011	123800	1187878280	15920	15920	15920	15920	0
496	20241011	123700	1187878280	15920	15890	15920	15890	326
497	20241011	123600	1182697360	15890	15890	15890	15890	0
498	20241011	123500	1182697360	15890	15900	15900	15890	500
499	20241011	123400	1174752260	15900	15900	15900	15900	75
500	20241011	123300	1173559760	15870	15870	15870	15870	0
501	20241011	123200	1173559760	15870	15910	15910	15870	351
502	20241011	123100	1167984220	15910	15870	15910	15870	581
503	20241011	123000	1158752580	15870	15880	15880	15870	1051
504	20241011	122900	1142065110	15890	15890	15890	15890	638
505	20241011	122800	1131927290	15890	15890	15890	15890	0
506	20241011	122700	1131927290	15890	15900	15900	15890	153
507	20241011	122600	1129494720	15900	15910	15910	15900	23
508	20241011	122500	1129129010	15910	15900	15910	15900	41
509	20241011	122400	1128477040	15900	15900	15900	15900	1
510	20241011	122300	1128461140	15900	15900	15910	15900	217
511	20241011	122200	1125010780	15910	15900	15910	15880	675
512	20241011	122100	1114289190	15900	15910	15910	15900	966
513	20241011	122000	1098926520	15910	15910	15910	15910	565
514	20241011	121900	1089937370	15910	15910	15910	15910	0
515	20241011	121800	1089937370	15910	15920	15920	15910	70
516	20241011	121700	1088822990	15930	15930	15930	15930	11
517	20241011	121600	1088647760	15930	15930	15930	15930	20
518	20241011	121500	1088329160	15930	15930	15930	15930	1
519	20241011	121400	1088313230	15920	15920	15920	15920	3
520	20241011	121300	1088265470	15920	15920	15920	15920	0
521	20241011	121200	1088265470	15920	15920	15920	15920	26
522	20241011	121100	1087851550	15910	15910	15910	15910	0
523	20241011	121000	1087851550	15910	15910	15910	15910	30
524	20241011	120900	1087374250	15920	15920	15920	15920	0
525	20241011	120800	1087374250	15920	15910	15920	15910	189
526	20241011	120700	1084367250	15930	15930	15930	15930	0
527	20241011	120600	1084367250	15930	15930	15930	15930	0
528	20241011	120500	1084367250	15930	15900	15930	15900	42
529	20241011	120400	1083699420	15900	15900	15900	15900	400
530	20241011	120300	1077339420	15930	15930	15930	15900	259
531	20241011	120200	1073221260	15900	15900	15900	15900	24
532	20241011	120100	1072839660	15910	15910	15910	15910	0
533	20241011	120000	1072839660	15910	15920	15920	15910	42
534	20241011	115900	1072171390	15910	15910	15910	15910	0
535	20241011	115800	1072171390	15910	15910	15910	15910	0
536	20241011	115700	1072171390	15910	15910	15910	15910	23
537	20241011	115600	1071805460	15940	15940	15940	15940	72
538	20241011	115500	1070657780	15960	15960	15960	15960	3
539	20241011	115400	1070609900	15970	15970	15970	15970	0
540	20241011	115300	1070609900	15970	15940	15970	15940	39
541	20241011	115200	1069988210	15940	15940	15940	15940	412
542	20241011	115100	1063420930	15940	15940	15940	15940	2
543	20241011	115000	1063389050	15930	15910	15930	15910	544
544	20241011	114900	1054731990	15910	15910	15910	15910	0
545	20241011	114800	1054731990	15910	15910	15910	15910	2
546	20241011	114700	1054700170	15900	15900	15900	15900	0
547	20241011	114600	1054700170	15900	15900	15900	15900	0
548	20241011	114500	1054700170	15900	15900	15900	15900	315
549	20241011	114400	1049691670	15900	15900	15900	15900	0
550	20241011	114300	1049691670	15900	15900	15900	15900	0
551	20241011	114200	1049691670	15900	15880	15900	15880	1985
552	20241011	114100	1018152970	15900	15900	15900	15900	1
553	20241011	114000	1018137070	15880	15890	15890	15880	550
554	20241011	113900	1009401400	15890	15890	15890	15890	43
555	20241011	113800	1008718130	15880	15880	15880	15880	0
556	20241011	113700	1008718130	15880	15880	15880	15880	71
557	20241011	113600	1007590650	15880	15900	15900	15880	960
558	20241011	113500	992338520	15890	15910	15910	15890	928
559	20241011	113400	977582210	15920	15940	15940	15920	426
560	20241011	113300	970799430	15940	15920	15940	15920	86
561	20241011	113200	969428790	15940	15940	15940	15940	38
562	20241011	113100	968823070	15940	15940	15940	15940	94
563	20241011	113000	967324710	15940	15930	15940	15930	26
564	20241011	112900	966910470	15930	15920	15930	15920	42
565	20241011	112800	966241610	15930	15940	15940	15930	126
566	20241011	112700	964234280	15940	15940	15940	15930	31
567	20241011	112600	963740240	15940	15930	15940	15930	26
568	20241011	112500	963325830	15940	15940	15940	15940	136
569	20241011	112400	961157990	15950	15950	15950	15950	288
570	20241011	112300	956564390	15950	15950	15950	15950	267
571	20241011	112200	952305740	15950	15950	15960	15950	44
572	20241011	112100	951603650	15970	15970	15970	15970	1
573	20241011	112000	951587680	15970	15960	15970	15960	220
574	20241011	111900	948076290	15960	15960	15960	15960	0
575	20241011	111800	948076290	15960	15960	15960	15960	63
576	20241011	111700	947070810	15960	15990	15990	15960	88
577	20241011	111600	945664820	15990	15990	15990	15990	59
578	20241011	111500	944721410	15990	15990	15990	15990	402
579	20241011	111400	938293430	15980	15960	15980	15960	632
580	20241011	111300	928199680	15960	15960	15960	15960	69
581	20241011	111200	927098440	15950	15930	15950	15930	247
582	20241011	111100	923159790	15950	15950	15950	15950	113
583	20241011	111000	921357440	15950	15950	15950	15950	166
584	20241011	110900	918709740	15940	15940	15940	15940	20
585	20241011	110800	918390940	15950	15950	15950	15950	0
586	20241011	110700	918390940	15950	15950	15950	15950	1
587	20241011	110600	918374990	15950	15950	15950	15950	43
588	20241011	110500	917689140	15950	15950	15950	15950	0
589	20241011	110400	917689140	15950	15910	15950	15910	994
590	20241011	110300	901853160	15910	15910	15910	15910	0
591	20241011	110200	901853160	15910	15910	15910	15910	0
592	20241011	110100	901853160	15910	15910	15910	15910	1
593	20241011	110000	901837250	15910	15910	15910	15910	223
594	20241011	105900	898289320	15910	15900	15910	15900	101
595	20241011	105800	896683410	15900	15900	15900	15900	0
596	20241011	105700	896683410	15900	15910	15910	15900	807
597	20241011	105600	883849540	15910	15910	15910	15910	42
598	20241011	105500	883181320	15910	15910	15920	15910	102
599	20241011	105400	881558490	15920	15930	15930	15920	30
600	20241011	105300	881080740	15930	15930	15930	15930	5
601	20241011	105200	881001090	15920	15920	15930	15900	301
602	20241011	105100	876207640	15920	15920	15920	15910	79
603	20241011	105000	874950060	15920	15920	15920	15920	90
604	20241011	104900	873517260	15920	15920	15920	15920	11
605	20241011	104800	873342140	15930	15930	15930	15930	0
606	20241011	104700	873342140	15930	15950	15960	15930	461
607	20241011	104600	865996160	15950	15950	15950	15950	1
608	20241011	104500	865980210	15940	15930	15940	15930	218
609	20241011	104400	862507420	15930	15930	15930	15930	53
610	20241011	104300	861663130	15920	15920	15920	15920	832
611	20241011	104200	848417690	15870	15870	15870	15870	0
612	20241011	104100	848417690	15870	15870	15870	15870	50
613	20241011	104000	847624190	15860	15860	15860	15860	0
614	20241011	103900	847624190	15860	15860	15860	15860	0
615	20241011	103800	847624190	15860	15860	15860	15860	3
616	20241011	103700	847576610	15860	15860	15860	15860	30
617	20241011	103600	847100810	15860	15860	15860	15860	240
618	20241011	103500	843294410	15860	15870	15870	15860	150
619	20241011	103400	840915360	15860	15860	15860	15860	120
620	20241011	103300	839012160	15860	15860	15860	15860	482
621	20241011	103200	831367640	15860	15850	15860	15850	1063
622	20241011	103100	814512460	15850	15940	15950	15850	779
623	20241011	103000	802152110	15940	15940	15940	15940	10
624	20241011	102900	801992710	15880	15870	15880	15870	441
625	20241011	102800	794990060	15870	15900	15900	15870	722
626	20241011	102700	783522080	15950	15950	15950	15950	31
627	20241011	102600	783027630	15950	15950	15950	15900	131
628	20241011	102500	780940480	15900	15900	15900	15900	0
629	20241011	102400	780940480	15900	15900	15900	15890	85
630	20241011	102300	779589410	15900	15900	15900	15900	200
631	20241011	102200	776409410	15890	15900	15900	15890	1465
632	20241011	102100	753120560	15920	15920	15920	15920	24
633	20241011	102000	752738480	15920	15930	15930	15920	65
634	20241011	101900	751703260	15940	15940	15940	15940	0
635	20241011	101800	751703260	15940	15970	15970	15940	125
636	20241011	101700	749709260	15980	15950	15980	15950	179
637	20241011	101600	746849560	15980	15980	15980	15980	0
638	20241011	101500	746849560	15980	15980	15980	15980	102
639	20241011	101400	745219600	15980	15980	15980	15980	963
640	20241011	101300	729830860	15980	15940	15980	15940	534
641	20241011	101200	721306180	15930	15910	15930	15910	701
642	20241011	101100	710145250	15910	15910	15920	15910	56
643	20241011	101000	709253930	15890	15900	15900	15890	1000
644	20241011	100900	693363330	15910	15880	15910	15880	1565
645	20241011	100800	668495770	15880	15870	15880	15870	5
646	20241011	100700	668416410	15870	15870	15870	15870	872
647	20241011	100600	654577770	15890	15880	15890	15880	312
648	20241011	100500	649623190	15880	15890	15890	15880	155
649	20241011	100400	647160740	15890	15890	15890	15890	86
650	20241011	100300	645794200	15890	15900	15900	15890	1391
651	20241011	100200	623687780	15910	15910	15910	15900	120
652	20241011	100100	621779530	15910	15910	15910	15910	0
653	20241011	100000	621779530	15910	15910	15910	15910	18
654	20241011	095900	621493150	15910	15910	15910	15910	1
655	20241011	095800	621477240	15900	15900	15900	15900	111
656	20241011	095700	619712340	15900	15900	15900	15900	0
657	20241011	095600	619712340	15900	15900	15900	15900	395
658	20241011	095500	613431840	15900	15900	15900	15900	725
659	20241011	095400	601904340	15900	15900	15900	15900	28
660	20241011	095300	601459140	15900	15900	15900	15900	16
661	20241011	095200	601204740	15900	15900	15900	15900	6
662	20241011	095100	601109340	15890	15900	15900	15890	325
663	20241011	095000	595942090	15890	15890	15890	15880	1189
664	20241011	094900	577049100	15890	15880	15890	15880	41
665	20241011	094800	576397870	15890	15880	15890	15880	223
666	20241011	094700	572856530	15890	15890	15890	15880	86
667	20241011	094600	571490420	15890	15900	15900	15890	226
668	20241011	094500	567898120	15910	15940	15940	15910	120
669	20241011	094400	565985500	15930	15930	15930	15930	787
670	20241011	094300	553448590	15900	15930	15930	15900	28
671	20241011	094200	553002730	15940	15950	15950	15830	79
672	20241011	094100	551749600	15830	15890	15950	15830	1251
673	20241011	094000	531870130	15820	15830	15850	15820	1193
674	20241011	093900	512976250	15820	15820	15820	15820	600
675	20241011	093800	503484250	15820	15830	15830	15820	312
676	20241011	093700	498548400	15810	15810	15810	15810	0
677	20241011	093600	498548400	15810	15840	15840	15810	1490
678	20241011	093500	474975010	15850	15850	15850	15830	673
679	20241011	093400	464308960	15840	15850	15850	15840	952
680	20241011	093300	449220760	15850	15890	15890	15820	8615
681	20241011	093200	312657330	15900	15870	15900	15870	668
682	20241011	093100	302051820	15880	15900	15900	15860	2304
683	20241011	093000	265460710	15910	15940	15940	15890	36
684	20241011	092900	264887670	15900	15900	15900	15900	382
685	20241011	092800	258813870	15900	15910	15910	15900	1780
686	20241011	092700	230504640	15910	15910	15950	15910	435
687	20241011	092600	223570890	15910	15950	15950	15910	224
688	20241011	092500	220007010	15950	15920	15950	15920	233
689	20241011	092400	216292460	15920	15970	15970	15920	2
690	20241011	092300	216260570	15970	15970	15970	15970	41
691	20241011	092200	215605800	15900	15920	15920	15900	100
692	20241011	092100	214015560	15970	15970	15970	15920	40
693	20241011	092000	213377600	15970	15920	15970	15900	1488
694	20241011	091900	189695220	15920	15920	15920	15910	67
695	20241011	091800	188629200	15920	15970	15970	15920	1359
696	20241011	091700	166966920	15970	15960	15970	15950	1272
697	20241011	091600	146677330	15950	16000	16000	15950	858
698	20241011	091500	132984200	16000	16010	16020	16000	254
699	20241011	091400	128916700	16030	16020	16030	15960	390
700	20241011	091300	122688670	15960	15960	15960	15960	549
701	20241011	091200	113926630	15960	15960	15960	15960	150
702	20241011	091100	111532630	15960	16020	16020	15960	58
703	20241011	091000	110605870	16030	15910	16030	15910	810
704	20241011	090900	97684750	15910	15870	15910	15860	821
705	20241011	090800	84658370	15870	15870	15870	15860	612
706	20241011	090700	74947370	15900	15860	15900	15860	492
707	20241011	090600	67129200	15860	15890	15890	15850	769
708	20241011	090500	54930670	15910	15910	15910	15880	1201
709	20241011	090400	35840890	15910	15910	15910	15910	59
710	20241011	090300	34902200	16030	16060	16060	15900	32
711	20241011	090200	34392680	15890	15920	16060	15870	910
712	20241011	090100	19894370	15870	16000	16010	15870	512
713	20241011	090000	11762670	16010	15880	16010	15880	740