KissMeData/166480/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203300	4003199220	15120	15120	15120	15120	6990
3	20241022	203200	4003199220	15120	15120	15120	15120	0
4	20241022	203100	4003199220	15120	15120	15120	15120	0
5	20241022	203000	4003199220	15120	15120	15120	15120	0
6	20241022	202900	4003199220	15120	15120	15120	15120	0
7	20241022	202800	4003199220	15120	15120	15120	15120	0
8	20241022	202700	4003199220	15120	15120	15120	15120	0
9	20241022	202600	4003199220	15120	15120	15120	15120	0
10	20241022	202500	4003199220	15120	15120	15120	15120	0
11	20241022	202400	4003199220	15120	15120	15120	15120	0
12	20241022	202300	4003199220	15120	15120	15120	15120	0
13	20241022	202200	4003199220	15120	15120	15120	15120	0
14	20241022	202100	4003199220	15120	15120	15120	15120	0
15	20241022	202000	4003199220	15120	15120	15120	15120	0
16	20241022	201900	4003199220	15120	15120	15120	15120	0
17	20241022	201800	4003199220	15120	15120	15120	15120	0
18	20241022	201700	4003199220	15120	15120	15120	15120	0
19	20241022	201600	4003199220	15120	15120	15120	15120	0
20	20241022	201500	4003199220	15120	15120	15120	15120	0
21	20241022	201400	4003199220	15120	15120	15120	15120	0
22	20241022	201300	4003199220	15120	15120	15120	15120	0
23	20241022	201200	4003199220	15120	15120	15120	15120	0
24	20241022	201100	4003199220	15120	15120	15120	15120	0
25	20241022	201000	4003199220	15120	15120	15120	15120	0
26	20241022	200900	4003199220	15120	15120	15120	15120	0
27	20241022	200800	4003199220	15120	15120	15120	15120	0
28	20241022	200700	4003199220	15120	15120	15120	15120	0
29	20241022	200600	4003199220	15120	15120	15120	15120	0
30	20241022	200500	4003199220	15120	15120	15120	15120	0
31	20241022	200400	4003199220	15120	15120	15120	15120	0
32	20241022	200300	4003199220	15120	15120	15120	15120	6990
33	20241022	200200	4003199220	15120	15120	15120	15120	0
34	20241022	200100	4003199220	15120	15120	15120	15120	0
35	20241022	200000	4003199220	15120	15120	15120	15120	0
36	20241022	195900	4003199220	15120	15120	15120	15120	0
37	20241022	195800	4003199220	15120	15120	15120	15120	0
38	20241022	195700	4003199220	15120	15120	15120	15120	0
39	20241022	195600	4003199220	15120	15120	15120	15120	0
40	20241022	195500	4003199220	15120	15120	15120	15120	0
41	20241022	195400	4003199220	15120	15120	15120	15120	0
42	20241022	195300	4003199220	15120	15120	15120	15120	0
43	20241022	195200	4003199220	15120	15120	15120	15120	0
44	20241022	195100	4003199220	15120	15120	15120	15120	0
45	20241022	195000	4003199220	15120	15120	15120	15120	0
46	20241022	194900	4003199220	15120	15120	15120	15120	0
47	20241022	194800	4003199220	15120	15120	15120	15120	0
48	20241022	194700	4003199220	15120	15120	15120	15120	0
49	20241022	194600	4003199220	15120	15120	15120	15120	0
50	20241022	194500	4003199220	15120	15120	15120	15120	0
51	20241022	194400	4003199220	15120	15120	15120	15120	0
52	20241022	194300	4003199220	15120	15120	15120	15120	0
53	20241022	194200	4003199220	15120	15120	15120	15120	0
54	20241022	194100	4003199220	15120	15120	15120	15120	0
55	20241022	194000	4003199220	15120	15120	15120	15120	0
56	20241022	193900	4003199220	15120	15120	15120	15120	0
57	20241022	193800	4003199220	15120	15120	15120	15120	0
58	20241022	193700	4003199220	15120	15120	15120	15120	0
59	20241022	193600	4003199220	15120	15120	15120	15120	0
60	20241022	193500	4003199220	15120	15120	15120	15120	0
61	20241022	193400	4003199220	15120	15120	15120	15120	0
62	20241022	193300	4003199220	15120	15120	15120	15120	6990
63	20241022	193200	4003199220	15120	15120	15120	15120	0
64	20241022	193100	4003199220	15120	15120	15120	15120	0
65	20241022	193000	4003199220	15120	15120	15120	15120	0
66	20241022	192900	4003199220	15120	15120	15120	15120	0
67	20241022	192800	4003199220	15120	15120	15120	15120	0
68	20241022	192700	4003199220	15120	15120	15120	15120	0
69	20241022	192600	4003199220	15120	15120	15120	15120	0
70	20241022	192500	4003199220	15120	15120	15120	15120	0
71	20241022	192400	4003199220	15120	15120	15120	15120	0
72	20241022	192300	4003199220	15120	15120	15120	15120	0
73	20241022	192200	4003199220	15120	15120	15120	15120	0
74	20241022	192100	4003199220	15120	15120	15120	15120	0
75	20241022	192000	4003199220	15120	15120	15120	15120	0
76	20241022	191900	4003199220	15120	15120	15120	15120	0
77	20241022	191800	4003199220	15120	15120	15120	15120	0
78	20241022	191700	4003199220	15120	15120	15120	15120	0
79	20241022	191600	4003199220	15120	15120	15120	15120	0
80	20241022	191500	4003199220	15120	15120	15120	15120	0
81	20241022	191400	4003199220	15120	15120	15120	15120	0
82	20241022	191300	4003199220	15120	15120	15120	15120	0
83	20241022	191200	4003199220	15120	15120	15120	15120	0
84	20241022	191100	4003199220	15120	15120	15120	15120	0
85	20241022	191000	4003199220	15120	15120	15120	15120	0
86	20241022	190900	4003199220	15120	15120	15120	15120	0
87	20241022	190800	4003199220	15120	15120	15120	15120	0
88	20241022	190700	4003199220	15120	15120	15120	15120	0
89	20241022	190600	4003199220	15120	15120	15120	15120	0
90	20241022	190500	4003199220	15120	15120	15120	15120	0
91	20241022	190400	4003199220	15120	15120	15120	15120	0
92	20241022	190300	4003199220	15120	15120	15120	15120	6990
93	20241022	190200	4003199220	15120	15120	15120	15120	0
94	20241022	190100	4003199220	15120	15120	15120	15120	0
95	20241022	190000	4003199220	15120	15120	15120	15120	0
96	20241022	185900	4003199220	15120	15120	15120	15120	0
97	20241022	185800	4003199220	15120	15120	15120	15120	0
98	20241022	185700	4003199220	15120	15120	15120	15120	0
99	20241022	185600	4003199220	15120	15120	15120	15120	0
100	20241022	185500	4003199220	15120	15120	15120	15120	0
101	20241022	185400	4003199220	15120	15120	15120	15120	0
102	20241022	185300	4003199220	15120	15120	15120	15120	0
103	20241022	185200	4003199220	15120	15120	15120	15120	0
104	20241022	185100	4003199220	15120	15120	15120	15120	0
105	20241022	185000	4003199220	15120	15120	15120	15120	0
106	20241022	184900	4003199220	15120	15120	15120	15120	0
107	20241022	184800	4003199220	15120	15120	15120	15120	0
108	20241022	184700	4003199220	15120	15120	15120	15120	0
109	20241022	184600	4003199220	15120	15120	15120	15120	0
110	20241022	184500	4003199220	15120	15120	15120	15120	0
111	20241022	184400	4003199220	15120	15120	15120	15120	0
112	20241022	184300	4003199220	15120	15120	15120	15120	0
113	20241022	184200	4003199220	15120	15120	15120	15120	0
114	20241022	184100	4003199220	15120	15120	15120	15120	0
115	20241022	184000	4003199220	15120	15120	15120	15120	0
116	20241022	183900	4003199220	15120	15120	15120	15120	0
117	20241022	183800	4003199220	15120	15120	15120	15120	0
118	20241022	183700	4003199220	15120	15120	15120	15120	0
119	20241022	183600	4003199220	15120	15120	15120	15120	0
120	20241022	183500	4003199220	15120	15120	15120	15120	0
121	20241022	183400	4003199220	15120	15120	15120	15120	0
122	20241022	183300	4003199220	15120	15120	15120	15120	6990
123	20241022	183200	4003199220	15120	15120	15120	15120	0
124	20241022	183100	4003199220	15120	15120	15120	15120	0
125	20241022	183000	4003199220	15120	15120	15120	15120	0
126	20241022	182900	4003199220	15120	15120	15120	15120	0
127	20241022	182800	4003199220	15120	15120	15120	15120	0
128	20241022	182700	4003199220	15120	15120	15120	15120	0
129	20241022	182600	4003199220	15120	15120	15120	15120	0
130	20241022	182500	4003199220	15120	15120	15120	15120	0
131	20241022	182400	4003199220	15120	15120	15120	15120	0
132	20241022	182300	4003199220	15120	15120	15120	15120	0
133	20241022	182200	4003199220	15120	15120	15120	15120	0
134	20241022	182100	4003199220	15120	15120	15120	15120	0
135	20241022	182000	4003199220	15120	15120	15120	15120	0
136	20241022	181900	4003199220	15120	15120	15120	15120	0
137	20241022	181800	4003199220	15120	15120	15120	15120	0
138	20241022	181700	4003199220	15120	15120	15120	15120	0
139	20241022	181600	4003199220	15120	15120	15120	15120	0
140	20241022	181500	4003199220	15120	15120	15120	15120	0
141	20241022	181400	4003199220	15120	15120	15120	15120	0
142	20241022	181300	4003199220	15120	15120	15120	15120	0
143	20241022	181200	4003199220	15120	15120	15120	15120	0
144	20241022	181100	4003199220	15120	15120	15120	15120	0
145	20241022	181000	4003199220	15120	15120	15120	15120	0
146	20241022	180900	4003199220	15120	15120	15120	15120	0
147	20241022	180800	4003199220	15120	15120	15120	15120	0
148	20241022	180700	4003199220	15120	15120	15120	15120	0
149	20241022	180600	4003199220	15120	15120	15120	15120	0
150	20241022	180500	4003199220	15120	15120	15120	15120	0
151	20241022	180400	4003199220	15120	15120	15120	15120	0
152	20241022	180300	4003199220	15120	15120	15120	15120	6990
153	20241022	180200	4003199220	15120	15120	15120	15120	0
154	20241022	180100	4003199220	15120	15120	15120	15120	0
155	20241022	180000	4003199220	15120	15120	15120	15120	0
156	20241022	175900	4003199220	15120	15120	15120	15120	0
157	20241022	175800	4003199220	15120	15120	15120	15120	0
158	20241022	175700	4003199220	15120	15120	15120	15120	0
159	20241022	175600	4003199220	15120	15120	15120	15120	0
160	20241022	175500	4003199220	15120	15120	15120	15120	0
161	20241022	175400	4003199220	15120	15120	15120	15120	0
162	20241022	175300	4003199220	15120	15120	15120	15120	0
163	20241022	175200	4003199220	15120	15120	15120	15120	0
164	20241022	175100	4003199220	15120	15120	15120	15120	0
165	20241022	175000	4003199220	15120	15120	15120	15120	0
166	20241022	174900	4003199220	15120	15120	15120	15120	0
167	20241022	174800	4003199220	15120	15120	15120	15120	0
168	20241022	174700	4003199220	15120	15120	15120	15120	0
169	20241022	174600	4003199220	15120	15120	15120	15120	0
170	20241022	174500	4003199220	15120	15120	15120	15120	0
171	20241022	174400	4003199220	15120	15120	15120	15120	0
172	20241022	174300	4003199220	15120	15120	15120	15120	0
173	20241022	174200	4003199220	15120	15120	15120	15120	0
174	20241022	174100	4003199220	15120	15120	15120	15120	0
175	20241022	174000	4003199220	15120	15120	15120	15120	0
176	20241022	173900	4003199220	15120	15120	15120	15120	0
177	20241022	173800	4003199220	15120	15120	15120	15120	0
178	20241022	173700	4003199220	15120	15120	15120	15120	0
179	20241022	173600	4003199220	15120	15120	15120	15120	0
180	20241022	173500	4003199220	15120	15120	15120	15120	0
181	20241022	173400	4003199220	15120	15120	15120	15120	0
182	20241022	173300	4003199220	15120	15120	15120	15120	6990
183	20241022	173200	4003199220	15120	15120	15120	15120	0
184	20241022	173100	4003199220	15120	15120	15120	15120	0
185	20241022	173000	4003199220	15120	15120	15120	15120	0
186	20241022	172900	4003199220	15120	15120	15120	15120	0
187	20241022	172800	4003199220	15120	15120	15120	15120	0
188	20241022	172700	4003199220	15120	15120	15120	15120	0
189	20241022	172600	4003199220	15120	15120	15120	15120	0
190	20241022	172500	4003199220	15120	15120	15120	15120	0
191	20241022	172400	4003199220	15120	15120	15120	15120	0
192	20241022	172300	4003199220	15120	15120	15120	15120	0
193	20241022	172200	4003199220	15120	15120	15120	15120	0
194	20241022	172100	4003199220	15120	15120	15120	15120	0
195	20241022	172000	4003199220	15120	15120	15120	15120	0
196	20241022	171900	4003199220	15120	15120	15120	15120	0
197	20241022	171800	4003199220	15120	15120	15120	15120	0
198	20241022	171700	4003199220	15120	15120	15120	15120	0
199	20241022	171600	4003199220	15120	15120	15120	15120	0
200	20241022	171500	4003199220	15120	15120	15120	15120	0
201	20241022	171400	4003199220	15120	15120	15120	15120	0
202	20241022	171300	4003199220	15120	15120	15120	15120	0
203	20241022	171200	4003199220	15120	15120	15120	15120	0
204	20241022	171100	4003199220	15120	15120	15120	15120	0
205	20241022	171000	4003199220	15120	15120	15120	15120	0
206	20241022	170900	4003199220	15120	15120	15120	15120	0
207	20241022	170800	4003199220	15120	15120	15120	15120	0
208	20241022	170700	4003199220	15120	15120	15120	15120	0
209	20241022	170600	4003199220	15120	15120	15120	15120	0
210	20241022	170500	4003199220	15120	15120	15120	15120	0
211	20241022	170400	4003199220	15120	15120	15120	15120	0
212	20241022	170300	4003199220	15120	15120	15120	15120	6990
213	20241022	170200	4003199220	15120	15120	15120	15120	0
214	20241022	170100	4003199220	15120	15120	15120	15120	0
215	20241022	170000	4003199220	15120	15120	15120	15120	0
216	20241022	165900	4003199220	15120	15120	15120	15120	0
217	20241022	165800	4003199220	15120	15120	15120	15120	0
218	20241022	165700	4003199220	15120	15120	15120	15120	0
219	20241022	165600	4003199220	15120	15120	15120	15120	0
220	20241022	165500	4003199220	15120	15120	15120	15120	0
221	20241022	165400	4003199220	15120	15120	15120	15120	0
222	20241022	165300	4003199220	15120	15120	15120	15120	0
223	20241022	165200	4003199220	15120	15120	15120	15120	0
224	20241022	165100	4003199220	15120	15120	15120	15120	0
225	20241022	165000	4003199220	15120	15120	15120	15120	0
226	20241022	164900	4003199220	15120	15120	15120	15120	0
227	20241022	164800	4003199220	15120	15120	15120	15120	0
228	20241022	164700	4003199220	15120	15120	15120	15120	0
229	20241022	164600	4003199220	15120	15120	15120	15120	0
230	20241022	164500	4003199220	15120	15120	15120	15120	0
231	20241022	164400	4003199220	15120	15120	15120	15120	0
232	20241022	164300	4003199220	15120	15120	15120	15120	0
233	20241022	164200	4003199220	15120	15120	15120	15120	0
234	20241022	164100	4003199220	15120	15120	15120	15120	0
235	20241022	164000	4003199220	15120	15120	15120	15120	0
236	20241022	163900	4003199220	15120	15120	15120	15120	0
237	20241022	163800	4003199220	15120	15120	15120	15120	0
238	20241022	163700	4003199220	15120	15120	15120	15120	0
239	20241022	163600	4003199220	15120	15120	15120	15120	0
240	20241022	163500	4003199220	15120	15120	15120	15120	0
241	20241022	163400	4003199220	15120	15120	15120	15120	0
242	20241022	163300	4003199220	15120	15120	15120	15120	6990
243	20241022	163200	4003199220	15120	15120	15120	15120	0
244	20241022	163100	4003199220	15120	15120	15120	15120	0
245	20241022	163000	4003199220	15120	15120	15120	15120	0
246	20241022	162900	4003199220	15120	15120	15120	15120	0
247	20241022	162800	4003199220	15120	15120	15120	15120	0
248	20241022	162700	4003199220	15120	15120	15120	15120	0
249	20241022	162600	4003199220	15120	15120	15120	15120	0
250	20241022	162500	4003199220	15120	15120	15120	15120	0
251	20241022	162400	4003199220	15120	15120	15120	15120	0
252	20241022	162300	4003199220	15120	15120	15120	15120	0
253	20241022	162200	4003199220	15120	15120	15120	15120	0
254	20241022	162100	4003199220	15120	15120	15120	15120	0
255	20241022	162000	4003199220	15120	15120	15120	15120	0
256	20241022	161900	4003199220	15120	15120	15120	15120	0
257	20241022	161800	4003199220	15120	15120	15120	15120	0
258	20241022	161700	4003199220	15120	15120	15120	15120	0
259	20241022	161600	4003199220	15120	15120	15120	15120	0
260	20241022	161500	4003199220	15120	15120	15120	15120	0
261	20241022	161400	4003199220	15120	15120	15120	15120	0
262	20241022	161300	4003199220	15120	15120	15120	15120	0
263	20241022	161200	4003199220	15120	15120	15120	15120	0
264	20241022	161100	4003199220	15120	15120	15120	15120	0
265	20241022	161000	4003199220	15120	15120	15120	15120	0
266	20241022	160900	4003199220	15120	15120	15120	15120	0
267	20241022	160800	4003199220	15120	15120	15120	15120	0
268	20241022	160700	4003199220	15120	15120	15120	15120	0
269	20241022	160600	4003199220	15120	15120	15120	15120	0
270	20241022	160500	4003199220	15120	15120	15120	15120	0
271	20241022	160400	4003199220	15120	15120	15120	15120	0
272	20241022	160300	4003199220	15120	15120	15120	15120	6990
273	20241022	160200	4003199220	15120	15120	15120	15120	0
274	20241022	160100	4003199220	15120	15120	15120	15120	0
275	20241022	160000	4003199220	15120	15120	15120	15120	0
276	20241022	155900	4003199220	15120	15120	15120	15120	0
277	20241022	155800	4003199220	15120	15120	15120	15120	0
278	20241022	155700	4003199220	15120	15120	15120	15120	0
279	20241022	155600	4003199220	15120	15120	15120	15120	0
280	20241022	155500	4003199220	15120	15120	15120	15120	0
281	20241022	155400	4003199220	15120	15120	15120	15120	0
282	20241022	155300	4003199220	15120	15120	15120	15120	0
283	20241022	155200	4003199220	15120	15120	15120	15120	0
284	20241022	155100	4003199220	15120	15120	15120	15120	0
285	20241022	155000	4003199220	15120	15120	15120	15120	0
286	20241022	154900	4003199220	15120	15120	15120	15120	0
287	20241022	154800	4003199220	15120	15120	15120	15120	0
288	20241022	154700	4003199220	15120	15120	15120	15120	0
289	20241022	154600	4003199220	15120	15120	15120	15120	0
290	20241022	154500	4003199220	15120	15120	15120	15120	0
291	20241022	154400	4003199220	15120	15120	15120	15120	0
292	20241022	154300	4003199220	15120	15120	15120	15120	0
293	20241022	154200	4003199220	15120	15120	15120	15120	0
294	20241022	154100	4003199220	15120	15120	15120	15120	0
295	20241022	154000	4003199220	15120	15120	15120	15120	0
296	20241022	153900	4003199220	15120	15120	15120	15120	0
297	20241022	153800	4003199220	15120	15120	15120	15120	0
298	20241022	153700	4003199220	15120	15120	15120	15120	0
299	20241022	153600	4003199220	15120	15120	15120	15120	0
300	20241022	153500	4003199220	15120	15120	15120	15120	0
301	20241022	153400	4003199220	15120	15120	15120	15120	0
302	20241022	153300	4003199220	15120	15120	15120	15120	6990
303	20241022	153200	4003199220	15120	15120	15120	15120	0
304	20241022	153100	4003199220	15120	15120	15120	15120	0
305	20241022	153000	4003199220	15120	15120	15120	15120	6990
306	20241022	152900	3897510420	14990	14990	14990	14990	0
307	20241022	152800	3897510420	14990	14990	14990	14990	0
308	20241022	152700	3897510420	14990	14990	14990	14990	0
309	20241022	152600	3897510420	14990	14990	14990	14990	0
310	20241022	152500	3897510420	14990	14990	14990	14990	0
311	20241022	152400	3897510420	14990	14990	14990	14990	0
312	20241022	152300	3897510420	14990	14990	14990	14990	0
313	20241022	152200	3897510420	14990	14990	14990	14990	0
314	20241022	152100	3897510420	14990	14990	14990	14990	0
315	20241022	152000	3897510420	14990	14990	14990	14990	0
316	20241022	151900	3897510420	14990	15040	15040	14990	18
317	20241022	151800	3897240550	15090	14980	15090	14980	390
318	20241022	151700	3891379540	14990	15030	15030	14980	20
319	20241022	151600	3891079620	15060	14970	15070	14970	589
320	20241022	151500	3882253390	14970	14970	15000	14970	54
321	20241022	151400	3881443720	14970	14970	14990	14960	59
322	20241022	151300	3880560310	14980	15000	15000	14980	389
323	20241022	151200	3874729320	15000	15040	15040	14990	149
324	20241022	151100	3872490340	15040	15050	15090	15020	387
325	20241022	151000	3866667100	15050	14930	15090	14930	828
326	20241022	150900	3854257440	14930	14910	14930	14910	596
327	20241022	150800	3845359410	14940	14940	14940	14940	1
328	20241022	150700	3845344470	14940	14910	14940	14910	100
329	20241022	150600	3843850500	14940	14940	14940	14940	165
330	20241022	150500	3841385400	14940	14940	14940	14940	50
331	20241022	150400	3840638400	14890	14890	14890	14890	0
332	20241022	150300	3840638400	14890	14900	14900	14890	8
333	20241022	150200	3840519250	14880	14880	14880	14880	0
334	20241022	150100	3840519250	14880	14880	14880	14880	5
335	20241022	150000	3840444850	14880	14890	14890	14880	782
336	20241022	145900	3828800990	14890	14900	14900	14890	4
337	20241022	145800	3828741400	14890	14890	14890	14890	46
338	20241022	145700	3828056460	14880	14890	14890	14880	231
339	20241022	145600	3824617020	14890	14890	14940	14890	18
340	20241022	145500	3824348950	14890	14950	14950	14890	15
341	20241022	145400	3824125480	14890	14890	14890	14890	42
342	20241022	145300	3823500100	14890	14900	14900	14890	50
343	20241022	145200	3822755400	14900	14880	14900	14880	4
344	20241022	145100	3822695820	15000	14870	15000	14870	805
345	20241022	145000	3810656440	14870	14880	14880	14870	154
346	20241022	144900	3808365050	14880	14870	14880	14870	88
347	20241022	144800	3807056080	14870	14870	14870	14870	41
348	20241022	144700	3806446410	14890	14890	14890	14890	570
349	20241022	144600	3797959110	14890	14900	14900	14890	33
350	20241022	144500	3797467730	14900	14920	14920	14900	22
351	20241022	144400	3797139910	14900	14900	14900	14900	0
352	20241022	144300	3797139910	14900	14860	14900	14860	220
353	20241022	144200	3793863800	14860	14840	14860	14840	36
354	20241022	144100	3793329460	14830	14840	14840	14830	65
355	20241022	144000	3792365010	14830	14850	14850	14830	604
356	20241022	143900	3783407110	14840	14820	14840	14820	249
357	20241022	143800	3779715160	14820	14820	14820	14820	100
358	20241022	143700	3778233160	14810	14840	14840	14810	733
359	20241022	143600	3767366730	14830	14830	14830	14830	15
360	20241022	143500	3767144280	14830	14830	14830	14830	13
361	20241022	143400	3766951490	14830	14820	14830	14820	70
362	20241022	143300	3765913550	14820	14820	14820	14820	8
363	20241022	143200	3765794990	14810	14810	14810	14810	26
364	20241022	143100	3765409930	14820	14830	14830	14820	303
365	20241022	143000	3760916980	14830	14840	14840	14830	1204
366	20241022	142900	3743061620	14840	14840	14840	14840	68
367	20241022	142800	3742052500	14840	14850	14850	14840	146
368	20241022	142700	3739885630	14840	14840	14840	14840	389
369	20241022	142600	3734112870	14840	14840	14840	14840	28
370	20241022	142500	3733697350	14840	14840	14840	14840	14
371	20241022	142400	3733489590	14840	14840	14840	14840	145
372	20241022	142300	3731337790	14830	14830	14830	14830	0
373	20241022	142200	3731337790	14830	14810	14830	14810	256
374	20241022	142100	3727544160	14790	14810	14810	14790	208
375	20241022	142000	3724467780	14810	14790	14810	14790	98
376	20241022	141900	3723016980	14780	14780	14780	14780	3
377	20241022	141800	3722972640	14780	14800	14800	14780	3200
378	20241022	141700	3675661340	14800	14800	14800	14800	25
379	20241022	141600	3675291340	14800	14800	14800	14800	13
380	20241022	141500	3675098940	14810	14830	14830	14810	143
381	20241022	141400	3672980230	14830	14830	14830	14830	110
382	20241022	141300	3671348930	14830	14830	14830	14830	0
383	20241022	141200	3671348930	14830	14800	14850	14800	226
384	20241022	141100	3667998050	14830	14830	14830	14830	0
385	20241022	141000	3667998050	14830	14830	14830	14830	0
386	20241022	140900	3667998050	14830	14820	14830	14820	162
387	20241022	140800	3665595740	14820	14820	14820	14820	14
388	20241022	140700	3665388260	14790	14810	14820	14790	609
389	20241022	140600	3656374870	14790	14810	14810	14790	59
390	20241022	140500	3655501180	14800	14790	14800	14780	266
391	20241022	140400	3651567900	14800	14800	14800	14800	25
392	20241022	140300	3651197900	14800	14830	14830	14800	4432
393	20241022	140200	3585594530	14830	14830	14830	14830	160
394	20241022	140100	3583221730	14830	14840	14840	14830	35
395	20241022	140000	3582702640	14840	14870	14870	14840	6
396	20241022	135900	3582613570	14880	14880	14880	14880	16
397	20241022	135800	3582375490	14880	14880	14880	14880	14
398	20241022	135700	3582167170	14910	14900	14910	14900	100
399	20241022	135600	3580676470	14940	14900	14940	14820	36
400	20241022	135500	3580139020	14940	14810	14940	14800	2274
401	20241022	135400	3546473830	14810	14870	14870	14810	4032
402	20241022	135300	3486704760	14890	14860	14890	14850	2165
403	20241022	135200	3454549890	14900	14880	14900	14880	30
404	20241022	135100	3454103300	14850	14880	14900	14850	2867
405	20241022	135000	3411525840	14880	14900	14900	14860	1589
406	20241022	134900	3387904980	14900	14900	14900	14890	33
407	20241022	134800	3387413430	14900	14930	14930	14900	697
408	20241022	134700	3377024650	14930	14930	14930	14930	498
409	20241022	134600	3369589510	14930	14930	14940	14930	36
410	20241022	134500	3369051890	14940	14940	14940	14940	13
411	20241022	134400	3368857670	14950	14940	14950	14940	100
412	20241022	134300	3367362810	14930	14930	14930	14930	199
413	20241022	134200	3364391740	14970	14950	14970	14950	29
414	20241022	134100	3363957950	14930	14930	14930	14930	115
415	20241022	134000	3362241000	14930	14980	14980	14930	347
416	20241022	133900	3357059350	14930	14900	14940	14900	351
417	20241022	133800	3351819770	14910	14910	14910	14910	1
418	20241022	133700	3351804860	14930	14930	14930	14930	0
419	20241022	133600	3351804860	14930	14880	14930	14880	150
420	20241022	133500	3349570750	14880	14880	14880	14880	14
421	20241022	133400	3349362430	14880	14890	14890	14880	90
422	20241022	133300	3348023010	14890	14890	14890	14890	61
423	20241022	133200	3347114720	14890	14890	14890	14890	0
424	20241022	133100	3347114720	14890	14890	14900	14890	45
425	20241022	133000	3346444550	14890	14910	14910	14890	198
426	20241022	132900	3343495550	14930	14930	14930	14930	0
427	20241022	132800	3343495550	14930	14920	14930	14920	66
428	20241022	132700	3342510320	14920	14910	14920	14910	64
429	20241022	132600	3341555550	14910	14880	14910	14880	135
430	20241022	132500	3339544340	14870	14870	14890	14870	43
431	20241022	132400	3338904470	14860	14870	14870	14860	167
432	20241022	132300	3336421300	14930	14930	14930	14930	1
433	20241022	132200	3336406370	14870	14870	14870	14870	109
434	20241022	132100	3334785540	14870	14930	14940	14870	89
435	20241022	132000	3333460830	14930	14900	14930	14900	194
436	20241022	131900	3330569610	14860	14860	14890	14860	57
437	20241022	131800	3329722020	14860	14860	14860	14860	103
438	20241022	131700	3328191440	14900	14900	14900	14900	0
439	20241022	131600	3328191440	14900	14860	14900	14860	83
440	20241022	131500	3326956860	14860	14860	14860	14860	14
441	20241022	131400	3326748820	14890	14860	14890	14860	39
442	20241022	131300	3326168570	14860	14890	14890	14860	72
443	20241022	131200	3325096880	14900	14900	14900	14900	0
444	20241022	131100	3325096880	14900	14880	14900	14880	631
445	20241022	131000	3315697080	14880	14880	14880	14850	76
446	20241022	130900	3314566400	14880	14850	14880	14850	219
447	20241022	130800	3311309700	14840	14840	14840	14840	16
448	20241022	130700	3311072260	14850	14840	14850	14840	208
449	20241022	130600	3307984100	14840	14840	14840	14840	28
450	20241022	130500	3307568580	14830	14830	14830	14830	47
451	20241022	130400	3306871570	14830	14830	14830	14830	158
452	20241022	130300	3304528430	14830	14850	14850	14830	117
453	20241022	130200	3302791890	14840	14840	14840	14840	24
454	20241022	130100	3302435730	14820	14850	14850	14820	11
455	20241022	130000	3302272680	14820	14830	14840	14820	76
456	20241022	125900	3301145530	14810	14820	14820	14810	989
457	20241022	125800	3286497310	14820	14820	14820	14810	286
458	20241022	125700	3282259170	14820	14830	14830	14820	247
459	20241022	125600	3278598510	14830	14840	14840	14830	1017
460	20241022	125500	3263507750	14840	14850	14850	14840	222
461	20241022	125400	3260211150	14850	14850	14850	14850	17
462	20241022	125300	3259958700	14860	14880	14880	14860	467
463	20241022	125200	3253018390	14870	14880	14880	14870	14
464	20241022	125100	3252810080	14860	14880	14880	14860	35
465	20241022	125000	3252289300	14890	14860	14890	14860	182
466	20241022	124900	3249581340	14850	14860	14860	14840	27
467	20241022	124800	3249180500	14840	14840	14840	14840	100
468	20241022	124700	3247696500	14840	14880	14880	14840	55
469	20241022	124600	3246880100	14890	14850	14890	14840	146
470	20241022	124500	3244709950	14890	14890	14900	14850	2108
471	20241022	124400	3213342790	14890	14880	14890	14880	212
472	20241022	124300	3210188110	14900	14890	14930	14880	502
473	20241022	124200	3202713690	14880	14880	14880	14880	5
474	20241022	124100	3202639290	14890	14920	14920	14890	4419
475	20241022	124000	3136758670	14920	14940	14940	14920	14
476	20241022	123900	3136549750	14930	14920	14930	14920	24
477	20241022	123800	3136191530	14920	14920	14920	14920	16
478	20241022	123700	3135952810	14920	14910	14920	14910	292
479	20241022	123600	3131598890	14910	14910	14910	14910	44
480	20241022	123500	3130942850	14910	14910	14910	14910	71
481	20241022	123400	3129884240	14910	14910	14910	14910	15
482	20241022	123300	3129660590	14910	14920	14920	14910	210
483	20241022	123200	3126529470	14920	14910	14920	14910	25
484	20241022	123100	3126156590	14910	14910	14910	14910	150
485	20241022	123000	3123920090	14910	14910	14920	14910	476
486	20241022	122900	3116822790	14910	14910	14910	14910	136
487	20241022	122800	3114795030	14910	14910	14910	14910	545
488	20241022	122700	3106669080	14910	14920	14920	14910	113
489	20241022	122600	3104983810	14920	14910	14920	14910	24
490	20241022	122500	3104625860	14920	14920	14920	14920	23
491	20241022	122400	3104282700	14910	14910	14910	14910	450
492	20241022	122300	3097573200	14910	14950	14950	14900	151
493	20241022	122200	3095317540	14950	14950	14950	14950	86
494	20241022	122100	3094031840	14950	14950	14950	14950	15
495	20241022	122000	3093807590	14950	14950	14950	14950	3
496	20241022	121900	3093762740	14950	14930	14950	14930	216
497	20241022	121800	3090535000	14890	14900	14900	14890	33
498	20241022	121700	3090043620	14880	14880	14880	14880	15
499	20241022	121600	3089820420	14880	14880	14880	14880	24
500	20241022	121500	3089463300	14880	14950	14950	14880	22
501	20241022	121400	3089135240	15000	14940	15000	14940	7
502	20241022	121300	3089030590	14940	14960	15030	14880	1367
503	20241022	121200	3068607940	15030	15000	15030	14960	204
504	20241022	121100	3065543880	15000	15000	15000	15000	0
505	20241022	121000	3065543880	15000	15010	15180	15000	445
506	20241022	120900	3058851070	15000	14960	15010	14960	561
507	20241022	120800	3050439680	14960	14960	14960	14960	0
508	20241022	120700	3050439680	14960	14960	14960	14960	439
509	20241022	120600	3043872240	14960	14970	14970	14960	110
510	20241022	120500	3042226450	14970	14960	14970	14960	74
511	20241022	120400	3041118810	14960	14960	14960	14960	14
512	20241022	120300	3040909370	14960	14960	14960	14960	110
513	20241022	120200	3039263770	14960	14960	14960	14960	55
514	20241022	120100	3038440970	14960	14960	14960	14960	438
515	20241022	120000	3031888490	14970	14970	14970	14970	12
516	20241022	115900	3031708850	14970	14960	14970	14960	31
517	20241022	115800	3031245000	14970	14970	14970	14970	4
518	20241022	115700	3031185120	14970	14970	14970	14970	411
519	20241022	115600	3025032450	14970	15000	15000	14970	215
520	20241022	115500	3021807780	15000	15010	15010	15000	20
521	20241022	115400	3021507770	15020	15020	15020	15020	14
522	20241022	115300	3021297490	15020	15010	15020	15010	26
523	20241022	115200	3020906980	15010	15000	15010	15000	165
524	20241022	115100	3018430460	15010	15000	15030	15000	715
525	20241022	115000	3007702130	15000	14990	15030	14990	1192
526	20241022	114900	2989814480	14960	14950	14960	14950	63
527	20241022	114800	2988872130	14950	14940	14950	14920	328
528	20241022	114700	2983970550	14950	14950	14960	14950	70
529	20241022	114600	2982923980	14960	14940	14960	14940	142
530	20241022	114500	2980800990	14940	14930	14940	14930	76
531	20241022	114400	2979665660	14930	14920	14930	14920	87
532	20241022	114300	2978367520	14940	14940	14940	14940	10
533	20241022	114200	2978218120	14940	14950	14950	14940	451
534	20241022	114100	2971480050	14940	14950	14950	14940	22
535	20241022	114000	2971151270	14950	14940	14950	14940	76
536	20241022	113900	2970015210	14920	14920	14920	14920	0
537	20241022	113800	2970015210	14920	14900	14920	14900	26
538	20241022	113700	2969627620	14900	14900	14900	14900	61
539	20241022	113600	2968718720	14910	14870	14910	14870	546
540	20241022	113500	2960586910	14890	14890	14890	14890	0
541	20241022	113400	2960586910	14890	14840	14890	14840	1542
542	20241022	113300	2937700100	14840	14810	14840	14800	792
543	20241022	113200	2925970100	14810	14830	14840	14810	512
544	20241022	113100	2918387080	14810	14820	14820	14810	219
545	20241022	113000	2915142940	14850	14840	14850	14840	503
546	20241022	112900	2907678390	14850	14840	14850	14840	21
547	20241022	112800	2907366650	14850	14820	14850	14820	229
548	20241022	112700	2903971240	14810	14810	14810	14810	70
549	20241022	112600	2902934540	14870	14840	14870	14810	489
550	20241022	112500	2895681750	14860	14840	14860	14800	3435
551	20241022	112400	2844771330	14850	14880	14880	14850	1135
552	20241022	112300	2827911290	14870	14880	14880	14870	28
553	20241022	112200	2827494800	14870	14870	14870	14870	381
554	20241022	112100	2821829330	14890	14880	14890	14860	304
555	20241022	112000	2817311720	14890	14900	14900	14880	53
556	20241022	111900	2816523030	14880	14890	14890	14860	845
557	20241022	111800	2803956070	14900	14930	14930	14880	4021
558	20241022	111700	2744010810	14940	14940	14940	14930	27
559	20241022	111600	2743607660	14930	14940	14940	14930	54
560	20241022	111500	2742801340	14940	14930	14960	14930	32
561	20241022	111400	2742323420	14930	14990	14990	14930	1900
562	20241022	111300	2713922090	15050	15100	15120	14960	872
563	20241022	111200	2700852720	15130	15150	15170	15130	29
564	20241022	111100	2700413160	15220	14950	15220	14950	2047
565	20241022	111000	2669432540	14950	14950	14960	14950	90
566	20241022	110900	2668087020	14960	14970	14970	14960	124
567	20241022	110800	2666231890	14980	15030	15030	14980	15
568	20241022	110700	2666007140	14980	14980	15040	14980	128
569	20241022	110600	2664087190	14980	14980	14980	14980	8
570	20241022	110500	2663967350	14980	14940	14990	14940	81
571	20241022	110400	2662756880	14990	14940	14990	14930	847
572	20241022	110300	2650078220	14930	14940	14940	14930	101
573	20241022	110200	2648570280	14930	14940	14970	14930	163
574	20241022	110100	2646134710	14960	14970	14970	14930	81
575	20241022	110000	2644925170	14930	14930	14980	14920	90
576	20241022	105900	2643581960	14930	14910	14930	14910	196
577	20241022	105800	2640659060	14920	14910	14920	14910	254
578	20241022	105700	2636871580	14920	14920	14920	14910	40
579	20241022	105600	2636274900	14920	14970	14970	14920	268
580	20241022	105500	2632275760	14930	14970	14970	14930	1500
581	20241022	105400	2609851430	14970	14980	14980	14950	103
582	20241022	105300	2608311080	14950	14980	14980	14950	170
583	20241022	105200	2605769100	14950	14930	14950	14930	75
584	20241022	105100	2604649310	15000	15040	15040	14930	350
585	20241022	105000	2599402930	15010	15010	15030	15010	149
586	20241022	104900	2597166400	15030	15010	15030	15010	252
587	20241022	104800	2593383860	15040	15050	15050	15040	289
588	20241022	104700	2589034620	15050	14920	15050	14920	460
589	20241022	104600	2582145490	14920	14920	14970	14900	115
590	20241022	104500	2580431080	14880	14920	14920	14880	74
591	20241022	104400	2579329920	14880	14950	14950	14880	638
592	20241022	104300	2569828900	14950	14920	14950	14910	229
593	20241022	104200	2566411480	14920	14920	14940	14920	112
594	20241022	104100	2564739520	14890	14920	14930	14890	1485
595	20241022	104000	2542600800	14920	14980	14980	14910	2015
596	20241022	103900	2512484150	14980	15050	15050	14980	8016
597	20241022	103800	2392207000	15070	15070	15100	15060	191
598	20241022	103700	2389329300	15100	15100	15100	15070	97
599	20241022	103600	2387866790	15100	15100	15100	15080	63
600	20241022	103500	2386916530	15120	15130	15130	15080	145
601	20241022	103400	2384726340	15170	15170	15170	15170	5
602	20241022	103300	2384650490	15170	15080	15170	15080	73
603	20241022	103200	2383549560	15180	15180	15180	15180	125
604	20241022	103100	2381652060	15140	15140	15180	15140	752
605	20241022	103000	2370266730	15100	15100	15130	15100	1049
606	20241022	102900	2354426530	15100	15060	15100	15060	52
607	20241022	102800	2353643070	15040	15040	15040	15040	45
608	20241022	102700	2352966270	15040	15040	15040	15040	173
609	20241022	102600	2350364350	15060	15060	15060	15060	5
610	20241022	102500	2350289050	15060	15060	15060	15060	3
611	20241022	102400	2350243870	15030	15030	15030	15030	339
612	20241022	102300	2345148700	15030	15060	15060	15030	5
613	20241022	102200	2345073520	15030	15060	15060	15030	146
614	20241022	102100	2342878440	15060	15060	15060	15060	16
615	20241022	102000	2342637480	15020	15020	15020	15020	344
616	20241022	101900	2337470600	15040	15020	15050	15020	476
617	20241022	101800	2330313590	15010	15010	15010	15010	339
618	20241022	101700	2325225200	15010	15010	15010	15010	1664
619	20241022	101600	2300248560	15020	15020	15020	15020	20
620	20241022	101500	2299948160	15000	15000	15030	15000	28
621	20241022	101400	2299528130	15000	15030	15030	15000	5284
622	20241022	101300	2220210240	15050	15050	15050	15030	804
623	20241022	101200	2208124280	15030	15060	15060	15030	304
624	20241022	101100	2203549190	15150	15110	15150	15090	5087
625	20241022	101000	2126710750	15110	15170	15170	15110	1636
626	20241022	100900	2101975400	15170	15140	15170	15120	149
627	20241022	100800	2099721920	15120	15120	15120	15120	1435
628	20241022	100700	2078024720	15120	15220	15220	15120	887
629	20241022	100600	2064598090	15230	15210	15230	15210	196
630	20241022	100500	2061615770	15210	15200	15210	15200	370
631	20241022	100400	2055989080	15210	15210	15210	15210	215
632	20241022	100300	2052718930	15160	15190	15220	15160	1435
633	20241022	100200	2030914670	15180	15180	15180	15180	29
634	20241022	100100	2030474450	15180	15180	15180	15170	117
635	20241022	100000	2028699050	15180	15170	15180	15160	286
636	20241022	095900	2024358980	15160	15100	15160	15100	184
637	20241022	095800	2021575780	15110	15100	15110	15090	510
638	20241022	095700	2013873630	15100	15050	15100	15010	3637
639	20241022	095600	1959158470	15050	15100	15100	15050	2485
640	20241022	095500	1921734440	15100	15170	15170	15100	192
641	20241022	095400	1918834350	15170	15160	15170	15160	340
642	20241022	095300	1913677530	15160	15080	15160	15080	34
643	20241022	095200	1913164730	15070	15070	15180	15060	330
644	20241022	095100	1908180610	15060	15050	15080	15040	1181
645	20241022	095000	1890403380	15050	15090	15090	15040	662
646	20241022	094900	1880436320	15090	15120	15120	15090	350
647	20241022	094800	1875151850	15120	15190	15200	15110	2021
648	20241022	094700	1844505890	15190	15190	15200	15190	406
649	20241022	094600	1838338340	15190	15190	15200	15190	30
650	20241022	094500	1837882440	15190	15210	15210	15190	255
651	20241022	094400	1834008160	15200	15260	15270	15200	4370
652	20241022	094300	1767435470	15260	15300	15300	15250	257
653	20241022	094200	1763513870	15300	15320	15320	15270	861
654	20241022	094100	1750341890	15320	15340	15340	15320	38
655	20241022	094000	1749759250	15340	15320	15340	15300	96
656	20241022	093900	1748288200	15340	15350	15350	15330	280
657	20241022	093800	1743992680	15340	15330	15340	15320	123
658	20241022	093700	1742107270	15340	15390	15390	15340	279
659	20241022	093600	1737825260	15390	15390	15390	15380	237
660	20241022	093500	1734177960	15350	15350	15350	15350	120
661	20241022	093400	1732335960	15340	15340	15340	15340	10
662	20241022	093300	1732182560	15390	15430	15430	15330	4660
663	20241022	093200	1660429550	15450	15470	15470	15430	1748
664	20241022	093100	1633419180	15470	15550	15550	15470	3514
665	20241022	093000	1578871180	15540	15500	15540	15460	1926
666	20241022	092900	1548997820	15500	15560	15600	15500	2438
667	20241022	092800	1511123260	15560	15560	15610	15520	5004
668	20241022	092700	1433076480	15590	15440	15600	15420	19281
669	20241022	092600	1134210570	15440	15390	15440	15390	2477
670	20241022	092500	1096039000	15400	15400	15440	15390	1802
671	20241022	092400	1068240400	15400	15380	15400	15380	1857
672	20241022	092300	1039649450	15380	15330	15380	15330	1326
673	20241022	092200	1019288600	15300	15240	15340	15240	742
674	20241022	092100	1007934030	15240	15190	15310	15180	1186
675	20241022	092000	989850050	15190	15250	15290	15190	1734
676	20241022	091900	963407800	15270	15200	15270	15200	1639
677	20241022	091800	938436460	15250	15250	15250	15200	4397
678	20241022	091700	871393260	15260	15250	15270	15250	1469
679	20241022	091600	848973650	15260	15270	15320	15260	3648
680	20241022	091500	793280260	15270	15270	15270	15260	497
681	20241022	091400	785692550	15270	15330	15330	15200	1541
682	20241022	091300	762141410	15320	15320	15360	15320	1753
683	20241022	091200	735282310	15320	15360	15360	15240	3525
684	20241022	091100	681341620	15340	15370	15430	15330	2660
685	20241022	091000	640464700	15370	15430	15440	15350	1945
686	20241022	090900	610466300	15440	15390	15450	15330	4234
687	20241022	090800	545193620	15390	15360	15460	15330	5803
688	20241022	090700	455790780	15360	15190	15360	15190	12644
689	20241022	090600	262642400	15190	15070	15190	15070	3099
690	20241022	090500	215706830	15070	15050	15070	15040	524
691	20241022	090400	207816960	15050	15120	15120	14970	1866
692	20241022	090300	179820420	15020	15090	15200	15020	724
693	20241022	090200	168914930	15200	15190	15200	15050	2502
694	20241022	090100	130908450	15190	15140	15230	14960	4021
695	20241022	090000	69901190	15140	15020	15140	14920	4656