KissMeData/228760/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205000	3217339990	15650	15650	15650	15650	5346
3	20241014	204900	3217339990	15650	15650	15650	15650	0
4	20241014	204800	3217339990	15650	15650	15650	15650	0
5	20241014	204700	3217339990	15650	15650	15650	15650	0
6	20241014	204600	3217339990	15650	15650	15650	15650	0
7	20241014	204500	3217339990	15650	15650	15650	15650	0
8	20241014	204400	3217339990	15650	15650	15650	15650	0
9	20241014	204300	3217339990	15650	15650	15650	15650	0
10	20241014	204200	3217339990	15650	15650	15650	15650	0
11	20241014	204100	3217339990	15650	15650	15650	15650	0
12	20241014	204000	3217339990	15650	15650	15650	15650	0
13	20241014	203900	3217339990	15650	15650	15650	15650	0
14	20241014	203800	3217339990	15650	15650	15650	15650	0
15	20241014	203700	3217339990	15650	15650	15650	15650	0
16	20241014	203600	3217339990	15650	15650	15650	15650	0
17	20241014	203500	3217339990	15650	15650	15650	15650	0
18	20241014	203400	3217339990	15650	15650	15650	15650	0
19	20241014	203300	3217339990	15650	15650	15650	15650	0
20	20241014	203200	3217339990	15650	15650	15650	15650	0
21	20241014	203100	3217339990	15650	15650	15650	15650	0
22	20241014	203000	3217339990	15650	15650	15650	15650	0
23	20241014	202900	3217339990	15650	15650	15650	15650	0
24	20241014	202800	3217339990	15650	15650	15650	15650	0
25	20241014	202700	3217339990	15650	15650	15650	15650	0
26	20241014	202600	3217339990	15650	15650	15650	15650	0
27	20241014	202500	3217339990	15650	15650	15650	15650	0
28	20241014	202400	3217339990	15650	15650	15650	15650	0
29	20241014	202300	3217339990	15650	15650	15650	15650	0
30	20241014	202200	3217339990	15650	15650	15650	15650	0
31	20241014	202100	3217339990	15650	15650	15650	15650	0
32	20241014	202000	3217339990	15650	15650	15650	15650	5346
33	20241014	201900	3217339990	15650	15650	15650	15650	0
34	20241014	201800	3217339990	15650	15650	15650	15650	0
35	20241014	201700	3217339990	15650	15650	15650	15650	0
36	20241014	201600	3217339990	15650	15650	15650	15650	0
37	20241014	201500	3217339990	15650	15650	15650	15650	0
38	20241014	201400	3217339990	15650	15650	15650	15650	0
39	20241014	201300	3217339990	15650	15650	15650	15650	0
40	20241014	201200	3217339990	15650	15650	15650	15650	0
41	20241014	201100	3217339990	15650	15650	15650	15650	0
42	20241014	201000	3217339990	15650	15650	15650	15650	0
43	20241014	200900	3217339990	15650	15650	15650	15650	0
44	20241014	200800	3217339990	15650	15650	15650	15650	0
45	20241014	200700	3217339990	15650	15650	15650	15650	0
46	20241014	200600	3217339990	15650	15650	15650	15650	0
47	20241014	200500	3217339990	15650	15650	15650	15650	0
48	20241014	200400	3217339990	15650	15650	15650	15650	0
49	20241014	200300	3217339990	15650	15650	15650	15650	0
50	20241014	200200	3217339990	15650	15650	15650	15650	0
51	20241014	200100	3217339990	15650	15650	15650	15650	0
52	20241014	200000	3217339990	15650	15650	15650	15650	0
53	20241014	195900	3217339990	15650	15650	15650	15650	0
54	20241014	195800	3217339990	15650	15650	15650	15650	0
55	20241014	195700	3217339990	15650	15650	15650	15650	0
56	20241014	195600	3217339990	15650	15650	15650	15650	0
57	20241014	195500	3217339990	15650	15650	15650	15650	0
58	20241014	195400	3217339990	15650	15650	15650	15650	0
59	20241014	195300	3217339990	15650	15650	15650	15650	0
60	20241014	195200	3217339990	15650	15650	15650	15650	0
61	20241014	195100	3217339990	15650	15650	15650	15650	0
62	20241014	195000	3217339990	15650	15650	15650	15650	5346
63	20241014	194900	3217339990	15650	15650	15650	15650	0
64	20241014	194800	3217339990	15650	15650	15650	15650	0
65	20241014	194700	3217339990	15650	15650	15650	15650	0
66	20241014	194600	3217339990	15650	15650	15650	15650	0
67	20241014	194500	3217339990	15650	15650	15650	15650	0
68	20241014	194400	3217339990	15650	15650	15650	15650	0
69	20241014	194300	3217339990	15650	15650	15650	15650	0
70	20241014	194200	3217339990	15650	15650	15650	15650	0
71	20241014	194100	3217339990	15650	15650	15650	15650	0
72	20241014	194000	3217339990	15650	15650	15650	15650	0
73	20241014	193900	3217339990	15650	15650	15650	15650	0
74	20241014	193800	3217339990	15650	15650	15650	15650	0
75	20241014	193700	3217339990	15650	15650	15650	15650	0
76	20241014	193600	3217339990	15650	15650	15650	15650	0
77	20241014	193500	3217339990	15650	15650	15650	15650	0
78	20241014	193400	3217339990	15650	15650	15650	15650	0
79	20241014	193300	3217339990	15650	15650	15650	15650	0
80	20241014	193200	3217339990	15650	15650	15650	15650	0
81	20241014	193100	3217339990	15650	15650	15650	15650	0
82	20241014	193000	3217339990	15650	15650	15650	15650	0
83	20241014	192900	3217339990	15650	15650	15650	15650	0
84	20241014	192800	3217339990	15650	15650	15650	15650	0
85	20241014	192700	3217339990	15650	15650	15650	15650	0
86	20241014	192600	3217339990	15650	15650	15650	15650	0
87	20241014	192500	3217339990	15650	15650	15650	15650	0
88	20241014	192400	3217339990	15650	15650	15650	15650	0
89	20241014	192300	3217339990	15650	15650	15650	15650	0
90	20241014	192200	3217339990	15650	15650	15650	15650	0
91	20241014	192100	3217339990	15650	15650	15650	15650	0
92	20241014	192000	3217339990	15650	15650	15650	15650	5346
93	20241014	191900	3217339990	15650	15650	15650	15650	0
94	20241014	191800	3217339990	15650	15650	15650	15650	0
95	20241014	191700	3217339990	15650	15650	15650	15650	0
96	20241014	191600	3217339990	15650	15650	15650	15650	0
97	20241014	191500	3217339990	15650	15650	15650	15650	0
98	20241014	191400	3217339990	15650	15650	15650	15650	0
99	20241014	191300	3217339990	15650	15650	15650	15650	0
100	20241014	191200	3217339990	15650	15650	15650	15650	0
101	20241014	191100	3217339990	15650	15650	15650	15650	0
102	20241014	191000	3217339990	15650	15650	15650	15650	0
103	20241014	190900	3217339990	15650	15650	15650	15650	0
104	20241014	190800	3217339990	15650	15650	15650	15650	0
105	20241014	190700	3217339990	15650	15650	15650	15650	0
106	20241014	190600	3217339990	15650	15650	15650	15650	0
107	20241014	190500	3217339990	15650	15650	15650	15650	0
108	20241014	190400	3217339990	15650	15650	15650	15650	0
109	20241014	190300	3217339990	15650	15650	15650	15650	0
110	20241014	190200	3217339990	15650	15650	15650	15650	0
111	20241014	190100	3217339990	15650	15650	15650	15650	0
112	20241014	190000	3217339990	15650	15650	15650	15650	0
113	20241014	185900	3217339990	15650	15650	15650	15650	0
114	20241014	185800	3217339990	15650	15650	15650	15650	0
115	20241014	185700	3217339990	15650	15650	15650	15650	0
116	20241014	185600	3217339990	15650	15650	15650	15650	0
117	20241014	185500	3217339990	15650	15650	15650	15650	0
118	20241014	185400	3217339990	15650	15650	15650	15650	0
119	20241014	185300	3217339990	15650	15650	15650	15650	0
120	20241014	185200	3217339990	15650	15650	15650	15650	0
121	20241014	185100	3217339990	15650	15650	15650	15650	0
122	20241014	185000	3217339990	15650	15650	15650	15650	5346
123	20241014	184900	3217339990	15650	15650	15650	15650	0
124	20241014	184800	3217339990	15650	15650	15650	15650	0
125	20241014	184700	3217339990	15650	15650	15650	15650	0
126	20241014	184600	3217339990	15650	15650	15650	15650	0
127	20241014	184500	3217339990	15650	15650	15650	15650	0
128	20241014	184400	3217339990	15650	15650	15650	15650	0
129	20241014	184300	3217339990	15650	15650	15650	15650	0
130	20241014	184200	3217339990	15650	15650	15650	15650	0
131	20241014	184100	3217339990	15650	15650	15650	15650	0
132	20241014	184000	3217339990	15650	15650	15650	15650	0
133	20241014	183900	3217339990	15650	15650	15650	15650	0
134	20241014	183800	3217339990	15650	15650	15650	15650	0
135	20241014	183700	3217339990	15650	15650	15650	15650	0
136	20241014	183600	3217339990	15650	15650	15650	15650	0
137	20241014	183500	3217339990	15650	15650	15650	15650	0
138	20241014	183400	3217339990	15650	15650	15650	15650	0
139	20241014	183300	3217339990	15650	15650	15650	15650	0
140	20241014	183200	3217339990	15650	15650	15650	15650	0
141	20241014	183100	3217339990	15650	15650	15650	15650	0
142	20241014	183000	3217339990	15650	15650	15650	15650	0
143	20241014	182900	3217339990	15650	15650	15650	15650	0
144	20241014	182800	3217339990	15650	15650	15650	15650	0
145	20241014	182700	3217339990	15650	15650	15650	15650	0
146	20241014	182600	3217339990	15650	15650	15650	15650	0
147	20241014	182500	3217339990	15650	15650	15650	15650	0
148	20241014	182400	3217339990	15650	15650	15650	15650	0
149	20241014	182300	3217339990	15650	15650	15650	15650	0
150	20241014	182200	3217339990	15650	15650	15650	15650	0
151	20241014	182100	3217339990	15650	15650	15650	15650	0
152	20241014	182000	3217339990	15650	15650	15650	15650	5346
153	20241014	181900	3217339990	15650	15650	15650	15650	0
154	20241014	181800	3217339990	15650	15650	15650	15650	0
155	20241014	181700	3217339990	15650	15650	15650	15650	0
156	20241014	181600	3217339990	15650	15650	15650	15650	0
157	20241014	181500	3217339990	15650	15650	15650	15650	0
158	20241014	181400	3217339990	15650	15650	15650	15650	0
159	20241014	181300	3217339990	15650	15650	15650	15650	0
160	20241014	181200	3217339990	15650	15650	15650	15650	0
161	20241014	181100	3217339990	15650	15650	15650	15650	0
162	20241014	181000	3217339990	15650	15650	15650	15650	0
163	20241014	180900	3217339990	15650	15650	15650	15650	0
164	20241014	180800	3217339990	15650	15650	15650	15650	0
165	20241014	180700	3217339990	15650	15650	15650	15650	0
166	20241014	180600	3217339990	15650	15650	15650	15650	0
167	20241014	180500	3217339990	15650	15650	15650	15650	0
168	20241014	180400	3217339990	15650	15650	15650	15650	0
169	20241014	180300	3217339990	15650	15650	15650	15650	0
170	20241014	180200	3217339990	15650	15650	15650	15650	0
171	20241014	180100	3217339990	15650	15650	15650	15650	0
172	20241014	180000	3217339990	15650	15650	15650	15650	0
173	20241014	175900	3217339990	15650	15650	15650	15650	0
174	20241014	175800	3217339990	15650	15650	15650	15650	0
175	20241014	175700	3217339990	15650	15650	15650	15650	0
176	20241014	175600	3217339990	15650	15650	15650	15650	0
177	20241014	175500	3217339990	15650	15650	15650	15650	0
178	20241014	175400	3217339990	15650	15650	15650	15650	0
179	20241014	175300	3217339990	15650	15650	15650	15650	0
180	20241014	175200	3217339990	15650	15650	15650	15650	0
181	20241014	175100	3217339990	15650	15650	15650	15650	0
182	20241014	175000	3217339990	15650	15650	15650	15650	5346
183	20241014	174900	3217339990	15650	15650	15650	15650	0
184	20241014	174800	3217339990	15650	15650	15650	15650	0
185	20241014	174700	3217339990	15650	15650	15650	15650	0
186	20241014	174600	3217339990	15650	15650	15650	15650	0
187	20241014	174500	3217339990	15650	15650	15650	15650	0
188	20241014	174400	3217339990	15650	15650	15650	15650	0
189	20241014	174300	3217339990	15650	15650	15650	15650	0
190	20241014	174200	3217339990	15650	15650	15650	15650	0
191	20241014	174100	3217339990	15650	15650	15650	15650	0
192	20241014	174000	3217339990	15650	15650	15650	15650	0
193	20241014	173900	3217339990	15650	15650	15650	15650	0
194	20241014	173800	3217339990	15650	15650	15650	15650	0
195	20241014	173700	3217339990	15650	15650	15650	15650	0
196	20241014	173600	3217339990	15650	15650	15650	15650	0
197	20241014	173500	3217339990	15650	15650	15650	15650	0
198	20241014	173400	3217339990	15650	15650	15650	15650	0
199	20241014	173300	3217339990	15650	15650	15650	15650	0
200	20241014	173200	3217339990	15650	15650	15650	15650	0
201	20241014	173100	3217339990	15650	15650	15650	15650	0
202	20241014	173000	3217339990	15650	15650	15650	15650	0
203	20241014	172900	3217339990	15650	15650	15650	15650	0
204	20241014	172800	3217339990	15650	15650	15650	15650	0
205	20241014	172700	3217339990	15650	15650	15650	15650	0
206	20241014	172600	3217339990	15650	15650	15650	15650	0
207	20241014	172500	3217339990	15650	15650	15650	15650	0
208	20241014	172400	3217339990	15650	15650	15650	15650	0
209	20241014	172300	3217339990	15650	15650	15650	15650	0
210	20241014	172200	3217339990	15650	15650	15650	15650	0
211	20241014	172100	3217339990	15650	15650	15650	15650	0
212	20241014	172000	3217339990	15650	15650	15650	15650	5346
213	20241014	171900	3217339990	15650	15650	15650	15650	0
214	20241014	171800	3217339990	15650	15650	15650	15650	0
215	20241014	171700	3217339990	15650	15650	15650	15650	0
216	20241014	171600	3217339990	15650	15650	15650	15650	0
217	20241014	171500	3217339990	15650	15650	15650	15650	0
218	20241014	171400	3217339990	15650	15650	15650	15650	0
219	20241014	171300	3217339990	15650	15650	15650	15650	0
220	20241014	171200	3217339990	15650	15650	15650	15650	0
221	20241014	171100	3217339990	15650	15650	15650	15650	0
222	20241014	171000	3217339990	15650	15650	15650	15650	0
223	20241014	170900	3217339990	15650	15650	15650	15650	0
224	20241014	170800	3217339990	15650	15650	15650	15650	0
225	20241014	170700	3217339990	15650	15650	15650	15650	0
226	20241014	170600	3217339990	15650	15650	15650	15650	0
227	20241014	170500	3217339990	15650	15650	15650	15650	0
228	20241014	170400	3217339990	15650	15650	15650	15650	0
229	20241014	170300	3217339990	15650	15650	15650	15650	0
230	20241014	170200	3217339990	15650	15650	15650	15650	0
231	20241014	170100	3217339990	15650	15650	15650	15650	0
232	20241014	170000	3217339990	15650	15650	15650	15650	0
233	20241014	165900	3217339990	15650	15650	15650	15650	0
234	20241014	165800	3217339990	15650	15650	15650	15650	0
235	20241014	165700	3217339990	15650	15650	15650	15650	0
236	20241014	165600	3217339990	15650	15650	15650	15650	0
237	20241014	165500	3217339990	15650	15650	15650	15650	0
238	20241014	165400	3217339990	15650	15650	15650	15650	0
239	20241014	165300	3217339990	15650	15650	15650	15650	0
240	20241014	165200	3217339990	15650	15650	15650	15650	0
241	20241014	165100	3217339990	15650	15650	15650	15650	0
242	20241014	165000	3217339990	15650	15650	15650	15650	5346
243	20241014	164900	3217339990	15650	15650	15650	15650	0
244	20241014	164800	3217339990	15650	15650	15650	15650	0
245	20241014	164700	3217339990	15650	15650	15650	15650	0
246	20241014	164600	3217339990	15650	15650	15650	15650	0
247	20241014	164500	3217339990	15650	15650	15650	15650	0
248	20241014	164400	3217339990	15650	15650	15650	15650	0
249	20241014	164300	3217339990	15650	15650	15650	15650	0
250	20241014	164200	3217339990	15650	15650	15650	15650	0
251	20241014	164100	3217339990	15650	15650	15650	15650	0
252	20241014	164000	3217339990	15650	15650	15650	15650	0
253	20241014	163900	3217339990	15650	15650	15650	15650	0
254	20241014	163800	3217339990	15650	15650	15650	15650	0
255	20241014	163700	3217339990	15650	15650	15650	15650	0
256	20241014	163600	3217339990	15650	15650	15650	15650	0
257	20241014	163500	3217339990	15650	15650	15650	15650	0
258	20241014	163400	3217339990	15650	15650	15650	15650	0
259	20241014	163300	3217339990	15650	15650	15650	15650	0
260	20241014	163200	3217339990	15650	15650	15650	15650	0
261	20241014	163100	3217339990	15650	15650	15650	15650	0
262	20241014	163000	3217339990	15650	15650	15650	15650	0
263	20241014	162900	3217339990	15650	15650	15650	15650	0
264	20241014	162800	3217339990	15650	15650	15650	15650	0
265	20241014	162700	3217339990	15650	15650	15650	15650	0
266	20241014	162600	3217339990	15650	15650	15650	15650	0
267	20241014	162500	3217339990	15650	15650	15650	15650	0
268	20241014	162400	3217339990	15650	15650	15650	15650	0
269	20241014	162300	3217339990	15650	15650	15650	15650	0
270	20241014	162200	3217339990	15650	15650	15650	15650	0
271	20241014	162100	3217339990	15650	15650	15650	15650	0
272	20241014	162000	3217339990	15650	15650	15650	15650	5346
273	20241014	161900	3217339990	15650	15650	15650	15650	0
274	20241014	161800	3217339990	15650	15650	15650	15650	0
275	20241014	161700	3217339990	15650	15650	15650	15650	0
276	20241014	161600	3217339990	15650	15650	15650	15650	0
277	20241014	161500	3217339990	15650	15650	15650	15650	0
278	20241014	161400	3217339990	15650	15650	15650	15650	0
279	20241014	161300	3217339990	15650	15650	15650	15650	0
280	20241014	161200	3217339990	15650	15650	15650	15650	0
281	20241014	161100	3217339990	15650	15650	15650	15650	0
282	20241014	161000	3217339990	15650	15650	15650	15650	0
283	20241014	160900	3217339990	15650	15650	15650	15650	0
284	20241014	160800	3217339990	15650	15650	15650	15650	0
285	20241014	160700	3217339990	15650	15650	15650	15650	0
286	20241014	160600	3217339990	15650	15650	15650	15650	0
287	20241014	160500	3217339990	15650	15650	15650	15650	0
288	20241014	160400	3217339990	15650	15650	15650	15650	0
289	20241014	160300	3217339990	15650	15650	15650	15650	0
290	20241014	160200	3217339990	15650	15650	15650	15650	0
291	20241014	160100	3217339990	15650	15650	15650	15650	0
292	20241014	160000	3217339990	15650	15650	15650	15650	0
293	20241014	155900	3217339990	15650	15650	15650	15650	0
294	20241014	155800	3217339990	15650	15650	15650	15650	0
295	20241014	155700	3217339990	15650	15650	15650	15650	0
296	20241014	155600	3217339990	15650	15650	15650	15650	0
297	20241014	155500	3217339990	15650	15650	15650	15650	0
298	20241014	155400	3217339990	15650	15650	15650	15650	0
299	20241014	155300	3217339990	15650	15650	15650	15650	0
300	20241014	155200	3217339990	15650	15650	15650	15650	0
301	20241014	155100	3217339990	15650	15650	15650	15650	0
302	20241014	155000	3217339990	15650	15650	15650	15650	5346
303	20241014	154900	3217339990	15650	15650	15650	15650	0
304	20241014	154800	3217339990	15650	15650	15650	15650	0
305	20241014	154700	3217339990	15650	15650	15650	15650	0
306	20241014	154600	3217339990	15650	15650	15650	15650	0
307	20241014	154500	3217339990	15650	15650	15650	15650	0
308	20241014	154400	3217339990	15650	15650	15650	15650	0
309	20241014	154300	3217339990	15650	15650	15650	15650	0
310	20241014	154200	3217339990	15650	15650	15650	15650	0
311	20241014	154100	3217339990	15650	15650	15650	15650	0
312	20241014	154000	3217339990	15650	15650	15650	15650	0
313	20241014	153900	3217339990	15650	15650	15650	15650	0
314	20241014	153800	3217339990	15650	15650	15650	15650	0
315	20241014	153700	3217339990	15650	15650	15650	15650	0
316	20241014	153600	3217339990	15650	15650	15650	15650	0
317	20241014	153500	3217339990	15650	15650	15650	15650	0
318	20241014	153400	3217339990	15650	15650	15650	15650	0
319	20241014	153300	3217339990	15650	15650	15650	15650	0
320	20241014	153200	3217339990	15650	15650	15650	15650	0
321	20241014	153100	3217339990	15650	15650	15650	15650	0
322	20241014	153000	3217339990	15650	15650	15650	15650	5346
323	20241014	152900	3133675090	15670	15670	15670	15670	0
324	20241014	152800	3133675090	15670	15670	15670	15670	0
325	20241014	152700	3133675090	15670	15670	15670	15670	0
326	20241014	152600	3133675090	15670	15670	15670	15670	0
327	20241014	152500	3133675090	15670	15670	15670	15670	0
328	20241014	152400	3133675090	15670	15670	15670	15670	0
329	20241014	152300	3133675090	15670	15670	15670	15670	0
330	20241014	152200	3133675090	15670	15670	15670	15670	0
331	20241014	152100	3133675090	15670	15670	15670	15670	0
332	20241014	152000	3133675090	15670	15670	15670	15670	0
333	20241014	151900	3133675090	15670	15660	15670	15650	449
334	20241014	151800	3126645390	15660	15660	15670	15660	613
335	20241014	151700	3117045800	15670	15660	15670	15660	53
336	20241014	151600	3116215810	15660	15660	15660	15660	758
337	20241014	151500	3104345530	15660	15670	15670	15660	410
338	20241014	151400	3097920850	15680	15670	15680	15670	1321
339	20241014	151300	3077220770	15680	15680	15690	15670	2169
340	20241014	151200	3043215630	15680	15690	15690	15680	137
341	20241014	151100	3041067260	15690	15690	15690	15680	78
342	20241014	151000	3039843690	15690	15690	15700	15690	137
343	20241014	150900	3037694150	15690	15690	15690	15670	900
344	20241014	150800	3023575750	15690	15690	15690	15690	10
345	20241014	150700	3023418850	15690	15690	15690	15690	1
346	20241014	150600	3023403160	15690	15690	15690	15690	270
347	20241014	150500	3019166860	15690	15680	15690	15680	100
348	20241014	150400	3017598480	15680	15680	15680	15680	8
349	20241014	150300	3017473040	15680	15660	15680	15660	7
350	20241014	150200	3017363400	15660	15680	15680	15660	463
351	20241014	150100	3010112780	15680	15680	15680	15680	50
352	20241014	150000	3009328780	15680	15680	15680	15680	46
353	20241014	145900	3008607500	15680	15680	15680	15680	15
354	20241014	145800	3008372300	15680	15680	15680	15680	308
355	20241014	145700	3003542860	15680	15670	15680	15660	404
356	20241014	145600	2997214430	15680	15680	15680	15680	1
357	20241014	145500	2997198750	15670	15680	15680	15670	351
358	20241014	145400	2991697080	15690	15690	15690	15690	89
359	20241014	145300	2990300670	15690	15690	15690	15690	11
360	20241014	145200	2990128080	15680	15690	15690	15680	164
361	20241014	145100	2987556060	15690	15690	15690	15690	20
362	20241014	145000	2987242260	15700	15700	15700	15700	695
363	20241014	144900	2976330760	15710	15710	15710	15710	1
364	20241014	144800	2976315050	15720	15690	15720	15690	748
365	20241014	144700	2964571140	15690	15700	15700	15690	260
366	20241014	144600	2960491510	15700	15700	15700	15700	109
367	20241014	144500	2958780210	15680	15680	15680	15680	113
368	20241014	144400	2957008370	15670	15670	15670	15670	10
369	20241014	144300	2956851670	15660	15660	15670	15660	327
370	20241014	144200	2951729340	15660	15670	15670	15660	201
371	20241014	144100	2948581670	15670	15670	15670	15670	2
372	20241014	144000	2948550330	15650	15650	15650	15650	1659
373	20241014	143900	2922586980	15650	15660	15670	15650	1609
374	20241014	143800	2897396260	15660	15670	15670	15660	298
375	20241014	143700	2892728600	15670	15670	15670	15670	949
376	20241014	143600	2877857770	15670	15670	15680	15670	693
377	20241014	143500	2866997880	15680	15680	15680	15680	346
378	20241014	143400	2861572600	15690	15700	15700	15690	15
379	20241014	143300	2861337230	15700	15720	15720	15700	212
380	20241014	143200	2858004830	15720	15690	15720	15690	410
381	20241014	143100	2851569600	15680	15680	15680	15680	60
382	20241014	143000	2850628800	15690	15700	15700	15690	270
383	20241014	142900	2846390940	15690	15690	15690	15690	200
384	20241014	142800	2843252940	15690	15690	15690	15690	0
385	20241014	142700	2843252940	15690	15700	15700	15690	1194
386	20241014	142600	2824509180	15700	15700	15700	15700	3
387	20241014	142500	2824462080	15690	15690	15690	15690	0
388	20241014	142400	2824462080	15690	15720	15720	15690	767
389	20241014	142300	2812415560	15740	15740	15740	15740	0
390	20241014	142200	2812415560	15740	15730	15740	15730	334
391	20241014	142100	2807159030	15740	15740	15740	15740	1
392	20241014	142000	2807143290	15720	15740	15740	15720	102
393	20241014	141900	2805539790	15740	15720	15740	15710	1883
394	20241014	141800	2775957730	15730	15730	15730	15730	97
395	20241014	141700	2774431920	15710	15710	15710	15710	5
396	20241014	141600	2774353370	15710	15710	15710	15710	0
397	20241014	141500	2774353370	15710	15700	15710	15700	1749
398	20241014	141400	2746876770	15710	15710	15710	15710	0
399	20241014	141300	2746876770	15710	15700	15740	15700	134
400	20241014	141200	2744770910	15700	15740	15740	15700	120
401	20241014	141100	2742886310	15740	15740	15740	15740	1
402	20241014	141000	2742870570	15740	15740	15740	15740	10
403	20241014	140900	2742713170	15690	15690	15690	15690	208
404	20241014	140800	2739449650	15690	15690	15740	15680	72
405	20241014	140700	2738320170	15690	15740	15750	15690	1454
406	20241014	140600	2715478490	15740	15740	15740	15740	1
407	20241014	140500	2715462750	15730	15740	15740	15730	14
408	20241014	140400	2715242520	15740	15740	15740	15740	18
409	20241014	140300	2714959200	15740	15720	15740	15720	129
410	20241014	140200	2712931300	15720	15720	15720	15720	530
411	20241014	140100	2704599700	15730	15730	15740	15730	69
412	20241014	140000	2703514310	15710	15710	15710	15710	60
413	20241014	135900	2702571710	15710	15710	15710	15710	0
414	20241014	135800	2702571710	15710	15750	15750	15710	31
415	20241014	135700	2702084660	15750	15710	15750	15700	1142
416	20241014	135600	2684152290	15700	15700	15700	15700	50
417	20241014	135500	2683367290	15700	15700	15700	15700	0
418	20241014	135400	2683367290	15700	15700	15700	15700	100
419	20241014	135300	2681797290	15760	15700	15760	15700	128
420	20241014	135200	2679787570	15700	15700	15700	15700	112
421	20241014	135100	2678029170	15700	15700	15700	15700	251
422	20241014	135000	2674088470	15700	15700	15700	15700	4
423	20241014	134900	2674025670	15700	15700	15700	15700	100
424	20241014	134800	2672455670	15700	15710	15710	15700	1326
425	20241014	134700	2651634220	15710	15710	15710	15710	0
426	20241014	134600	2651634220	15710	15760	15760	15710	500
427	20241014	134500	2643762370	15770	15770	15770	15770	2
428	20241014	134400	2643730830	15770	15770	15770	15770	6
429	20241014	134300	2643636210	15780	15780	15780	15780	0
430	20241014	134200	2643636210	15780	15780	15780	15780	101
431	20241014	134100	2642042430	15780	15780	15780	15780	0
432	20241014	134000	2642042430	15780	15780	15780	15750	1514
433	20241014	133900	2618188770	15770	15770	15770	15770	10
434	20241014	133800	2618031070	15780	15780	15780	15780	5
435	20241014	133700	2617952170	15780	15780	15780	15780	83
436	20241014	133600	2616642430	15780	15780	15780	15780	619
437	20241014	133500	2606874610	15780	15780	15780	15780	699
438	20241014	133400	2595844390	15780	15790	15790	15780	220
439	20241014	133300	2592371840	15800	15800	15800	15800	110
440	20241014	133200	2590633840	15790	15790	15790	15790	0
441	20241014	133100	2590633840	15790	15790	15790	15790	30
442	20241014	133000	2590160140	15790	15790	15790	15790	10
443	20241014	132900	2590002240	15790	15790	15820	15790	551
444	20241014	132800	2581297200	15790	15820	15820	15790	245
445	20241014	132700	2577426270	15800	15800	15800	15790	185
446	20241014	132600	2574503380	15800	15770	15800	15770	83
447	20241014	132500	2573192740	15770	15770	15770	15770	405
448	20241014	132400	2566805890	15770	15770	15770	15770	144
449	20241014	132300	2564535010	15770	15770	15770	15770	172
450	20241014	132200	2561822570	15770	15770	15770	15770	180
451	20241014	132100	2558983970	15770	15750	15770	15750	838
452	20241014	132000	2545775530	15760	15750	15760	15750	265
453	20241014	131900	2541599180	15750	15750	15750	15750	312
454	20241014	131800	2536685180	15750	15750	15750	15750	18
455	20241014	131700	2536401680	15750	15730	15750	15730	1106
456	20241014	131600	2518983680	15740	15730	15740	15720	71
457	20241014	131500	2517867270	15730	15730	15730	15730	300
458	20241014	131400	2513148270	15730	15730	15730	15730	123
459	20241014	131300	2511213480	15740	15740	15740	15740	19
460	20241014	131200	2510914420	15740	15740	15740	15740	148
461	20241014	131100	2508584900	15740	15740	15740	15740	1
462	20241014	131000	2508569160	15730	15730	15730	15730	0
463	20241014	130900	2508569160	15730	15730	15730	15730	20
464	20241014	130800	2508254560	15730	15730	15740	15730	39
465	20241014	130700	2507641080	15740	15740	15740	15740	50
466	20241014	130600	2506854080	15740	15740	15740	15740	2
467	20241014	130500	2506822600	15750	15750	15750	15750	2
468	20241014	130400	2506791100	15750	15750	15750	15750	5
469	20241014	130300	2506712350	15730	15730	15730	15730	1
470	20241014	130200	2506696620	15720	15720	15720	15720	148
471	20241014	130100	2504370060	15720	15720	15720	15720	2
472	20241014	130000	2504338620	15720	15720	15720	15720	77
473	20241014	125900	2503128180	15750	15750	15750	15750	195
474	20241014	125800	2500056930	15750	15750	15750	15750	0
475	20241014	125700	2500056930	15750	15740	15750	15740	53
476	20241014	125600	2499222610	15740	15740	15740	15740	5
477	20241014	125500	2499143910	15750	15750	15750	15740	36
478	20241014	125400	2498577210	15740	15750	15750	15740	515
479	20241014	125300	2490467950	15750	15750	15750	15750	108
480	20241014	125200	2488766950	15750	15750	15750	15740	217
481	20241014	125100	2485351200	15750	15740	15750	15740	141
482	20241014	125000	2483130460	15750	15750	15750	15750	152
483	20241014	124900	2480736460	15740	15740	15740	15740	9
484	20241014	124800	2480594800	15740	15720	15740	15720	233
485	20241014	124700	2476928040	15720	15720	15720	15720	21
486	20241014	124600	2476597920	15720	15720	15720	15720	30
487	20241014	124500	2476126320	15720	15720	15720	15720	26
488	20241014	124400	2475717600	15710	15720	15720	15710	74
489	20241014	124300	2474554460	15720	15720	15720	15720	0
490	20241014	124200	2474554460	15720	15720	15720	15720	32
491	20241014	124100	2474051420	15720	15720	15720	15720	1
492	20241014	124000	2474035700	15710	15710	15710	15710	9
493	20241014	123900	2473894310	15720	15700	15720	15690	254
494	20241014	123800	2469906550	15710	15710	15710	15710	108
495	20241014	123700	2468209870	15720	15720	15720	15720	1
496	20241014	123600	2468194150	15710	15710	15710	15710	17
497	20241014	123500	2467927080	15710	15710	15710	15710	0
498	20241014	123400	2467927080	15710	15710	15710	15710	4
499	20241014	123300	2467864240	15710	15710	15710	15710	0
500	20241014	123200	2467864240	15710	15710	15710	15710	321
501	20241014	123100	2462821330	15710	15720	15720	15710	2
502	20241014	123000	2462789900	15700	15700	15700	15700	200
503	20241014	122900	2459649900	15700	15700	15700	15700	2
504	20241014	122800	2459618500	15700	15720	15720	15700	101
505	20241014	122700	2458032600	15710	15720	15720	15710	41
506	20241014	122600	2457388480	15720	15720	15720	15720	40
507	20241014	122500	2456759680	15720	15720	15720	15720	1
508	20241014	122400	2456743960	15720	15720	15720	15720	29
509	20241014	122300	2456288080	15700	15690	15700	15680	1596
510	20241014	122200	2431244150	15680	15680	15680	15680	115
511	20241014	122100	2429440950	15680	15680	15680	15680	190
512	20241014	122000	2426461750	15680	15680	15680	15680	0
513	20241014	121900	2426461750	15680	15690	15690	15680	2
514	20241014	121800	2426430380	15680	15680	15680	15680	883
515	20241014	121700	2412584940	15670	15670	15670	15670	20
516	20241014	121600	2412271540	15670	15670	15670	15670	0
517	20241014	121500	2412271540	15670	15670	15670	15670	36
518	20241014	121400	2411707420	15670	15670	15670	15670	5
519	20241014	121300	2411629070	15670	15640	15670	15640	725
520	20241014	121200	2400289950	15640	15640	15640	15640	29
521	20241014	121100	2399836390	15640	15640	15640	15640	95
522	20241014	121000	2398350590	15640	15640	15640	15640	137
523	20241014	120900	2396207910	15640	15640	15640	15640	360
524	20241014	120800	2390577510	15630	15630	15630	15630	0
525	20241014	120700	2390577510	15630	15630	15630	15630	0
526	20241014	120600	2390577510	15630	15660	15660	15630	1100
527	20241014	120500	2373360880	15670	15670	15670	15670	379
528	20241014	120400	2367421950	15670	15670	15670	15670	160
529	20241014	120300	2364914750	15670	15670	15670	15670	6
530	20241014	120200	2364820730	15670	15670	15670	15670	110
531	20241014	120100	2363097030	15670	15670	15670	15670	2
532	20241014	120000	2363065690	15670	15660	15670	15660	59
533	20241014	115900	2362141710	15660	15660	15660	15660	1
534	20241014	115800	2362126050	15660	15660	15660	15660	13
535	20241014	115700	2361922470	15640	15650	15650	15640	130
536	20241014	115600	2359888760	15660	15660	15660	15660	12
537	20241014	115500	2359700840	15660	15660	15660	15660	0
538	20241014	115400	2359700840	15660	15660	15660	15660	0
539	20241014	115300	2359700840	15660	15660	15660	15660	113
540	20241014	115200	2357931260	15660	15640	15660	15640	290
541	20241014	115100	2353392980	15650	15650	15650	15640	1531
542	20241014	115000	2329436610	15660	15660	15660	15660	0
543	20241014	114900	2329436610	15660	15660	15660	15660	1
544	20241014	114800	2329420950	15640	15640	15640	15640	200
545	20241014	114700	2326292950	15640	15660	15660	15640	600
546	20241014	114600	2316905930	15670	15670	15670	15670	1
547	20241014	114500	2316890260	15660	15660	15660	15660	304
548	20241014	114400	2312129620	15640	15640	15640	15640	0
549	20241014	114300	2312129620	15640	15680	15680	15640	305
550	20241014	114200	2307357600	15670	15670	15670	15670	304
551	20241014	114100	2302593920	15670	15670	15670	15670	6
552	20241014	114000	2302499900	15670	15650	15670	15650	214
553	20241014	113900	2299150780	15680	15650	15680	15650	108
554	20241014	113800	2297460550	15650	15650	15650	15650	5
555	20241014	113700	2297382300	15650	15650	15650	15650	0
556	20241014	113600	2297382300	15650	15660	15660	15650	158
557	20241014	113500	2294909300	15680	15680	15680	15680	90
558	20241014	113400	2293498100	15680	15680	15680	15680	14
559	20241014	113300	2293278580	15680	15680	15680	15680	0
560	20241014	113200	2293278580	15680	15680	15680	15680	1
561	20241014	113100	2293262900	15640	15640	15640	15640	78
562	20241014	113000	2292042980	15640	15640	15640	15630	140
563	20241014	112900	2289853740	15640	15640	15640	15640	329
564	20241014	112800	2284708180	15640	15640	15640	15640	300
565	20241014	112700	2280016180	15640	15630	15640	15630	21
566	20241014	112600	2279687900	15630	15630	15630	15630	0
567	20241014	112500	2279687900	15630	15630	15630	15630	0
568	20241014	112400	2279687900	15630	15630	15630	15630	135
569	20241014	112300	2277577850	15630	15630	15630	15630	160
570	20241014	112200	2275077050	15630	15630	15630	15630	0
571	20241014	112100	2275077050	15630	15630	15630	15630	250
572	20241014	112000	2271169550	15630	15640	15640	15630	202
573	20241014	111900	2268012270	15620	15620	15620	15620	200
574	20241014	111800	2264888270	15620	15620	15620	15620	0
575	20241014	111700	2264888270	15620	15620	15620	15620	251
576	20241014	111600	2260967650	15620	15620	15620	15620	0
577	20241014	111500	2260967650	15620	15620	15620	15620	0
578	20241014	111400	2260967650	15620	15610	15620	15610	67
579	20241014	111300	2259921130	15620	15620	15620	15620	180
580	20241014	111200	2257109530	15610	15610	15610	15610	720
581	20241014	111100	2245870330	15620	15620	15620	15610	228
582	20241014	111000	2242309270	15620	15620	15620	15620	166
583	20241014	110900	2239716350	15620	15620	15620	15620	345
584	20241014	110800	2234327450	15620	15610	15620	15610	5
585	20241014	110700	2234249360	15620	15610	15620	15610	20
586	20241014	110600	2233937140	15610	15610	15610	15610	1
587	20241014	110500	2233921530	15610	15610	15610	15610	0
588	20241014	110400	2233921530	15610	15610	15610	15610	0
589	20241014	110300	2233921530	15610	15620	15620	15610	652
590	20241014	110200	2223742790	15610	15620	15620	15610	21
591	20241014	110100	2223414780	15620	15620	15620	15620	300
592	20241014	110000	2218728780	15620	15620	15620	15620	0
593	20241014	105900	2218728780	15620	15610	15620	15610	1172
594	20241014	105800	2200423860	15610	15620	15620	15610	1400
595	20241014	105700	2178557060	15620	15630	15630	15620	1264
596	20241014	105600	2158811340	15620	15620	15620	15620	0
597	20241014	105500	2158811340	15620	15620	15620	15620	0
598	20241014	105400	2158811340	15620	15620	15620	15620	0
599	20241014	105300	2158811340	15620	15630	15630	15620	542
600	20241014	105200	2150345040	15620	15640	15640	15620	41
601	20241014	105100	2149703820	15640	15630	15640	15630	211
602	20241014	105000	2146405380	15640	15690	15690	15640	137
603	20241014	104900	2144262650	15690	15650	15690	15650	322
604	20241014	104800	2139220500	15650	15650	15650	15650	21
605	20241014	104700	2138891850	15640	15640	15640	15640	1
606	20241014	104600	2138876210	15630	15640	15640	15630	683
607	20241014	104500	2128197930	15640	15640	15640	15640	2
608	20241014	104400	2128166650	15640	15640	15640	15620	89
609	20241014	104300	2126776100	15620	15620	15620	15620	0
610	20241014	104200	2126776100	15620	15620	15620	15620	676
611	20241014	104100	2116216980	15620	15620	15620	15610	1066
612	20241014	104000	2099567660	15620	15630	15630	15620	1001
613	20241014	103900	2083929610	15640	15630	15640	15630	3
614	20241014	103800	2083882710	15620	15620	15620	15620	3
615	20241014	103700	2083835850	15630	15620	15630	15610	1913
616	20241014	103600	2053955430	15620	15620	15620	15620	603
617	20241014	103500	2044536570	15620	15610	15620	15610	2496
618	20241014	103400	2005563180	15610	15610	15610	15610	0
619	20241014	103300	2005563180	15610	15620	15620	15610	10
620	20241014	103200	2005407000	15620	15620	15620	15620	27
621	20241014	103100	2004985260	15620	15610	15620	15610	140
622	20241014	103000	2002798660	15610	15610	15610	15610	206
623	20241014	102900	1999583000	15620	15660	15660	15620	1080
624	20241014	102800	1982693800	15660	15660	15660	15660	15
625	20241014	102700	1982458900	15660	15660	15660	15660	52
626	20241014	102600	1981644580	15660	15660	15660	15660	52
627	20241014	102500	1980830260	15650	15650	15650	15650	452
628	20241014	102400	1973756460	15650	15640	15650	15640	2
629	20241014	102300	1973725170	15630	15630	15630	15630	0
630	20241014	102200	1973725170	15630	15640	15640	15630	19
631	20241014	102100	1973428190	15630	15630	15630	15630	192
632	20241014	102000	1970427230	15630	15630	15630	15630	166
633	20241014	101900	1967832650	15630	15630	15630	15630	21
634	20241014	101800	1967504420	15630	15690	15690	15630	617
635	20241014	101700	1957849120	15610	15700	15700	15610	5001
636	20241014	101600	1879638290	15700	15700	15700	15700	166
637	20241014	101500	1877032090	15700	15700	15700	15700	1
638	20241014	101400	1877016390	15700	15690	15700	15690	60
639	20241014	101300	1876074590	15700	15700	15700	15690	108
640	20241014	101200	1874379040	15700	15700	15700	15690	38
641	20241014	101100	1873782500	15700	15670	15700	15670	489
642	20241014	101000	1866107250	15690	15690	15690	15690	227
643	20241014	100900	1862545620	15690	15660	15690	15660	938
644	20241014	100800	1847850340	15660	15670	15670	15630	585
645	20241014	100700	1838701000	15670	15640	15670	15640	159
646	20241014	100600	1836214180	15640	15640	15640	15630	1096
647	20241014	100500	1819082960	15640	15640	15670	15640	875
648	20241014	100400	1805397660	15650	15650	15650	15650	330
649	20241014	100300	1800233160	15630	15660	15660	15630	473
650	20241014	100200	1792833780	15660	15670	15670	15660	828
651	20241014	100100	1779863980	15670	15660	15690	15660	101
652	20241014	100000	1778282090	15660	15690	15690	15640	2221
653	20241014	095900	1743514650	15660	15670	15670	15660	539
654	20241014	095800	1735070870	15670	15670	15680	15670	260
655	20241014	095700	1730996600	15670	15670	15670	15670	309
656	20241014	095600	1726154570	15670	15680	15680	15670	1640
657	20241014	095500	1700452690	15680	15720	15720	15680	2223
658	20241014	095400	1665562000	15720	15740	15740	15720	780
659	20241014	095300	1653291190	15740	15750	15750	15740	242
660	20241014	095200	1649479850	15740	15740	15740	15740	216
661	20241014	095100	1646080010	15730	15740	15740	15730	266
662	20241014	095000	1641893370	15740	15750	15750	15740	314
663	20241014	094900	1636947970	15750	15750	15750	15750	105
664	20241014	094800	1635294220	15750	15750	15750	15750	325
665	20241014	094700	1630175470	15770	15750	15770	15750	2111
666	20241014	094600	1596907580	15720	15730	15750	15720	773
667	20241014	094500	1584747480	15730	15730	15750	15730	134
668	20241014	094400	1582639560	15750	15690	15750	15680	1054
669	20241014	094300	1566056010	15700	15720	15720	15700	165
670	20241014	094200	1563463410	15720	15700	15720	15680	3689
671	20241014	094100	1505559490	15700	15710	15710	15700	24
672	20241014	094000	1505182470	15710	15710	15720	15710	461
673	20241014	093900	1497940140	15700	15710	15710	15700	61
674	20241014	093800	1496982420	15720	15710	15720	15700	617
675	20241014	093700	1487284370	15710	15720	15720	15710	520
676	20241014	093600	1479113280	15720	15750	15750	15720	113
677	20241014	093500	1477336860	15750	15710	15750	15700	110
678	20241014	093400	1475609130	15690	15700	15700	15690	208
679	20241014	093300	1472343600	15700	15690	15700	15690	372
680	20241014	093200	1466503210	15690	15670	15690	15670	840
681	20241014	093100	1453331450	15680	15690	15700	15670	674
682	20241014	093000	1442762410	15700	15730	15740	15700	3467
683	20241014	092900	1388274210	15740	15730	15750	15720	2318
684	20241014	092800	1351785410	15720	15690	15720	15680	1401
685	20241014	092700	1329788400	15700	15700	15700	15690	2478
686	20241014	092600	1290906510	15690	15690	15700	15690	861
687	20241014	092500	1277393180	15690	15680	15710	15680	1068
688	20241014	092400	1260632490	15660	15650	15660	15650	1333
689	20241014	092300	1239758420	15650	15650	15680	15640	1365
690	20241014	092200	1218395320	15650	15630	15650	15630	1182
691	20241014	092100	1199900900	15640	15600	15640	15590	1618
692	20241014	092000	1174636130	15600	15660	15670	15570	3817
693	20241014	091900	1115071270	15640	15610	15680	15610	1251
694	20241014	091800	1095487460	15610	15710	15710	15520	8630
695	20241014	091700	960647560	15710	15740	15740	15700	1659
696	20241014	091600	934575860	15740	15700	15750	15700	574
697	20241014	091500	925549050	15700	15820	15820	15700	7633
698	20241014	091400	805204630	15820	15860	15880	15790	6616
699	20241014	091300	700529020	15880	15890	15920	15850	4012
700	20241014	091200	636854340	15870	15880	15880	15860	934
701	20241014	091100	622035130	15880	15900	15900	15880	896
702	20241014	091000	607794620	15900	15970	15970	15900	4016
703	20241014	090900	543903640	16000	15980	16000	15980	450
704	20241014	090800	536704480	15980	16010	16040	15920	5376
705	20241014	090700	450873800	16020	15980	16060	15960	1317
706	20241014	090600	429809480	15970	15960	15990	15960	839
707	20241014	090500	416417930	15960	16070	16070	15950	3638
708	20241014	090400	358237110	16030	16130	16150	16010	6231
709	20241014	090300	257923610	16190	16170	16190	16150	842
710	20241014	090200	244312690	16120	16210	16210	16100	4884
711	20241014	090100	165424900	16190	16210	16210	16160	1815
712	20241014	090000	136045050	16290	16150	16290	16140	8411