KissMeData/009520/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185300	2340305030	15620	15620	15620	15620	3630
3	20241022	185200	2340305030	15620	15620	15620	15620	0
4	20241022	185100	2340305030	15620	15620	15620	15620	0
5	20241022	185000	2340305030	15620	15620	15620	15620	0
6	20241022	184900	2340305030	15620	15620	15620	15620	0
7	20241022	184800	2340305030	15620	15620	15620	15620	0
8	20241022	184700	2340305030	15620	15620	15620	15620	0
9	20241022	184600	2340305030	15620	15620	15620	15620	0
10	20241022	184500	2340305030	15620	15620	15620	15620	0
11	20241022	184400	2340305030	15620	15620	15620	15620	0
12	20241022	184300	2340305030	15620	15620	15620	15620	0
13	20241022	184200	2340305030	15620	15620	15620	15620	0
14	20241022	184100	2340305030	15620	15620	15620	15620	0
15	20241022	184000	2340305030	15620	15620	15620	15620	0
16	20241022	183900	2340305030	15620	15620	15620	15620	0
17	20241022	183800	2340305030	15620	15620	15620	15620	0
18	20241022	183700	2340305030	15620	15620	15620	15620	0
19	20241022	183600	2340305030	15620	15620	15620	15620	0
20	20241022	183500	2340305030	15620	15620	15620	15620	0
21	20241022	183400	2340305030	15620	15620	15620	15620	0
22	20241022	183300	2340305030	15620	15620	15620	15620	0
23	20241022	183200	2340305030	15620	15620	15620	15620	0
24	20241022	183100	2340305030	15620	15620	15620	15620	0
25	20241022	183000	2340305030	15620	15620	15620	15620	0
26	20241022	182900	2340305030	15620	15620	15620	15620	0
27	20241022	182800	2340305030	15620	15620	15620	15620	0
28	20241022	182700	2340305030	15620	15620	15620	15620	0
29	20241022	182600	2340305030	15620	15620	15620	15620	0
30	20241022	182500	2340305030	15620	15620	15620	15620	0
31	20241022	182400	2340305030	15620	15620	15620	15620	0
32	20241022	182300	2340305030	15620	15620	15620	15620	3630
33	20241022	182200	2340305030	15620	15620	15620	15620	0
34	20241022	182100	2340305030	15620	15620	15620	15620	0
35	20241022	182000	2340305030	15620	15620	15620	15620	0
36	20241022	181900	2340305030	15620	15620	15620	15620	0
37	20241022	181800	2340305030	15620	15620	15620	15620	0
38	20241022	181700	2340305030	15620	15620	15620	15620	0
39	20241022	181600	2340305030	15620	15620	15620	15620	0
40	20241022	181500	2340305030	15620	15620	15620	15620	0
41	20241022	181400	2340305030	15620	15620	15620	15620	0
42	20241022	181300	2340305030	15620	15620	15620	15620	0
43	20241022	181200	2340305030	15620	15620	15620	15620	0
44	20241022	181100	2340305030	15620	15620	15620	15620	0
45	20241022	181000	2340305030	15620	15620	15620	15620	0
46	20241022	180900	2340305030	15620	15620	15620	15620	0
47	20241022	180800	2340305030	15620	15620	15620	15620	0
48	20241022	180700	2340305030	15620	15620	15620	15620	0
49	20241022	180600	2340305030	15620	15620	15620	15620	0
50	20241022	180500	2340305030	15620	15620	15620	15620	0
51	20241022	180400	2340305030	15620	15620	15620	15620	0
52	20241022	180300	2340305030	15620	15620	15620	15620	0
53	20241022	180200	2340305030	15620	15620	15620	15620	0
54	20241022	180100	2340305030	15620	15620	15620	15620	0
55	20241022	180000	2340305030	15620	15620	15620	15620	0
56	20241022	175900	2340305030	15620	15620	15620	15620	0
57	20241022	175800	2340305030	15620	15620	15620	15620	0
58	20241022	175700	2340305030	15620	15620	15620	15620	0
59	20241022	175600	2340305030	15620	15620	15620	15620	0
60	20241022	175500	2340305030	15620	15620	15620	15620	0
61	20241022	175400	2340305030	15620	15620	15620	15620	0
62	20241022	175300	2340305030	15620	15620	15620	15620	3630
63	20241022	175200	2340305030	15620	15620	15620	15620	0
64	20241022	175100	2340305030	15620	15620	15620	15620	0
65	20241022	175000	2340305030	15620	15620	15620	15620	0
66	20241022	174900	2340305030	15620	15620	15620	15620	0
67	20241022	174800	2340305030	15620	15620	15620	15620	0
68	20241022	174700	2340305030	15620	15620	15620	15620	0
69	20241022	174600	2340305030	15620	15620	15620	15620	0
70	20241022	174500	2340305030	15620	15620	15620	15620	0
71	20241022	174400	2340305030	15620	15620	15620	15620	0
72	20241022	174300	2340305030	15620	15620	15620	15620	0
73	20241022	174200	2340305030	15620	15620	15620	15620	0
74	20241022	174100	2340305030	15620	15620	15620	15620	0
75	20241022	174000	2340305030	15620	15620	15620	15620	0
76	20241022	173900	2340305030	15620	15620	15620	15620	0
77	20241022	173800	2340305030	15620	15620	15620	15620	0
78	20241022	173700	2340305030	15620	15620	15620	15620	0
79	20241022	173600	2340305030	15620	15620	15620	15620	0
80	20241022	173500	2340305030	15620	15620	15620	15620	0
81	20241022	173400	2340305030	15620	15620	15620	15620	0
82	20241022	173300	2340305030	15620	15620	15620	15620	0
83	20241022	173200	2340305030	15620	15620	15620	15620	0
84	20241022	173100	2340305030	15620	15620	15620	15620	0
85	20241022	173000	2340305030	15620	15620	15620	15620	0
86	20241022	172900	2340305030	15620	15620	15620	15620	0
87	20241022	172800	2340305030	15620	15620	15620	15620	0
88	20241022	172700	2340305030	15620	15620	15620	15620	0
89	20241022	172600	2340305030	15620	15620	15620	15620	0
90	20241022	172500	2340305030	15620	15620	15620	15620	0
91	20241022	172400	2340305030	15620	15620	15620	15620	0
92	20241022	172300	2340305030	15620	15620	15620	15620	3630
93	20241022	172200	2340305030	15620	15620	15620	15620	0
94	20241022	172100	2340305030	15620	15620	15620	15620	0
95	20241022	172000	2340305030	15620	15620	15620	15620	0
96	20241022	171900	2340305030	15620	15620	15620	15620	0
97	20241022	171800	2340305030	15620	15620	15620	15620	0
98	20241022	171700	2340305030	15620	15620	15620	15620	0
99	20241022	171600	2340305030	15620	15620	15620	15620	0
100	20241022	171500	2340305030	15620	15620	15620	15620	0
101	20241022	171400	2340305030	15620	15620	15620	15620	0
102	20241022	171300	2340305030	15620	15620	15620	15620	0
103	20241022	171200	2340305030	15620	15620	15620	15620	0
104	20241022	171100	2340305030	15620	15620	15620	15620	0
105	20241022	171000	2340305030	15620	15620	15620	15620	0
106	20241022	170900	2340305030	15620	15620	15620	15620	0
107	20241022	170800	2340305030	15620	15620	15620	15620	0
108	20241022	170700	2340305030	15620	15620	15620	15620	0
109	20241022	170600	2340305030	15620	15620	15620	15620	0
110	20241022	170500	2340305030	15620	15620	15620	15620	0
111	20241022	170400	2340305030	15620	15620	15620	15620	0
112	20241022	170300	2340305030	15620	15620	15620	15620	0
113	20241022	170200	2340305030	15620	15620	15620	15620	0
114	20241022	170100	2340305030	15620	15620	15620	15620	0
115	20241022	170000	2340305030	15620	15620	15620	15620	0
116	20241022	165900	2340305030	15620	15620	15620	15620	0
117	20241022	165800	2340305030	15620	15620	15620	15620	0
118	20241022	165700	2340305030	15620	15620	15620	15620	0
119	20241022	165600	2340305030	15620	15620	15620	15620	0
120	20241022	165500	2340305030	15620	15620	15620	15620	0
121	20241022	165400	2340305030	15620	15620	15620	15620	0
122	20241022	165300	2340305030	15620	15620	15620	15620	3630
123	20241022	165200	2340305030	15620	15620	15620	15620	0
124	20241022	165100	2340305030	15620	15620	15620	15620	0
125	20241022	165000	2340305030	15620	15620	15620	15620	0
126	20241022	164900	2340305030	15620	15620	15620	15620	0
127	20241022	164800	2340305030	15620	15620	15620	15620	0
128	20241022	164700	2340305030	15620	15620	15620	15620	0
129	20241022	164600	2340305030	15620	15620	15620	15620	0
130	20241022	164500	2340305030	15620	15620	15620	15620	0
131	20241022	164400	2340305030	15620	15620	15620	15620	0
132	20241022	164300	2340305030	15620	15620	15620	15620	0
133	20241022	164200	2340305030	15620	15620	15620	15620	0
134	20241022	164100	2340305030	15620	15620	15620	15620	0
135	20241022	164000	2340305030	15620	15620	15620	15620	0
136	20241022	163900	2340305030	15620	15620	15620	15620	0
137	20241022	163800	2340305030	15620	15620	15620	15620	0
138	20241022	163700	2340305030	15620	15620	15620	15620	0
139	20241022	163600	2340305030	15620	15620	15620	15620	0
140	20241022	163500	2340305030	15620	15620	15620	15620	0
141	20241022	163400	2340305030	15620	15620	15620	15620	0
142	20241022	163300	2340305030	15620	15620	15620	15620	0
143	20241022	163200	2340305030	15620	15620	15620	15620	0
144	20241022	163100	2340305030	15620	15620	15620	15620	0
145	20241022	163000	2340305030	15620	15620	15620	15620	0
146	20241022	162900	2340305030	15620	15620	15620	15620	0
147	20241022	162800	2340305030	15620	15620	15620	15620	0
148	20241022	162700	2340305030	15620	15620	15620	15620	0
149	20241022	162600	2340305030	15620	15620	15620	15620	0
150	20241022	162500	2340305030	15620	15620	15620	15620	0
151	20241022	162400	2340305030	15620	15620	15620	15620	0
152	20241022	162300	2340305030	15620	15620	15620	15620	3630
153	20241022	162200	2340305030	15620	15620	15620	15620	0
154	20241022	162100	2340305030	15620	15620	15620	15620	0
155	20241022	162000	2340305030	15620	15620	15620	15620	0
156	20241022	161900	2340305030	15620	15620	15620	15620	0
157	20241022	161800	2340305030	15620	15620	15620	15620	0
158	20241022	161700	2340305030	15620	15620	15620	15620	0
159	20241022	161600	2340305030	15620	15620	15620	15620	0
160	20241022	161500	2340305030	15620	15620	15620	15620	0
161	20241022	161400	2340305030	15620	15620	15620	15620	0
162	20241022	161300	2340305030	15620	15620	15620	15620	0
163	20241022	161200	2340305030	15620	15620	15620	15620	0
164	20241022	161100	2340305030	15620	15620	15620	15620	0
165	20241022	161000	2340305030	15620	15620	15620	15620	0
166	20241022	160900	2340305030	15620	15620	15620	15620	0
167	20241022	160800	2340305030	15620	15620	15620	15620	0
168	20241022	160700	2340305030	15620	15620	15620	15620	0
169	20241022	160600	2340305030	15620	15620	15620	15620	0
170	20241022	160500	2340305030	15620	15620	15620	15620	0
171	20241022	160400	2340305030	15620	15620	15620	15620	0
172	20241022	160300	2340305030	15620	15620	15620	15620	0
173	20241022	160200	2340305030	15620	15620	15620	15620	0
174	20241022	160100	2340305030	15620	15620	15620	15620	0
175	20241022	160000	2340305030	15620	15620	15620	15620	0
176	20241022	155900	2340305030	15620	15620	15620	15620	0
177	20241022	155800	2340305030	15620	15620	15620	15620	0
178	20241022	155700	2340305030	15620	15620	15620	15620	0
179	20241022	155600	2340305030	15620	15620	15620	15620	0
180	20241022	155500	2340305030	15620	15620	15620	15620	0
181	20241022	155400	2340305030	15620	15620	15620	15620	0
182	20241022	155300	2340305030	15620	15620	15620	15620	3630
183	20241022	155200	2340305030	15620	15620	15620	15620	0
184	20241022	155100	2340305030	15620	15620	15620	15620	0
185	20241022	155000	2340305030	15620	15620	15620	15620	0
186	20241022	154900	2340305030	15620	15620	15620	15620	0
187	20241022	154800	2340305030	15620	15620	15620	15620	0
188	20241022	154700	2340305030	15620	15620	15620	15620	0
189	20241022	154600	2340305030	15620	15620	15620	15620	0
190	20241022	154500	2340305030	15620	15620	15620	15620	0
191	20241022	154400	2340305030	15620	15620	15620	15620	0
192	20241022	154300	2340305030	15620	15620	15620	15620	0
193	20241022	154200	2340305030	15620	15620	15620	15620	0
194	20241022	154100	2340305030	15620	15620	15620	15620	0
195	20241022	154000	2340305030	15620	15620	15620	15620	0
196	20241022	153900	2340305030	15620	15620	15620	15620	0
197	20241022	153800	2340305030	15620	15620	15620	15620	0
198	20241022	153700	2340305030	15620	15620	15620	15620	0
199	20241022	153600	2340305030	15620	15620	15620	15620	0
200	20241022	153500	2340305030	15620	15620	15620	15620	0
201	20241022	153400	2340305030	15620	15620	15620	15620	0
202	20241022	153300	2340305030	15620	15620	15620	15620	0
203	20241022	153200	2340305030	15620	15620	15620	15620	0
204	20241022	153100	2340305030	15620	15620	15620	15620	0
205	20241022	153000	2340305030	15620	15620	15620	15620	3630
206	20241022	152900	2283604430	15630	15630	15630	15630	0
207	20241022	152800	2283604430	15630	15630	15630	15630	0
208	20241022	152700	2283604430	15630	15630	15630	15630	0
209	20241022	152600	2283604430	15630	15630	15630	15630	0
210	20241022	152500	2283604430	15630	15630	15630	15630	0
211	20241022	152400	2283604430	15630	15630	15630	15630	0
212	20241022	152300	2283604430	15630	15630	15630	15630	0
213	20241022	152200	2283604430	15630	15630	15630	15630	0
214	20241022	152100	2283604430	15630	15630	15630	15630	0
215	20241022	152000	2283604430	15630	15630	15630	15630	0
216	20241022	151900	2283604430	15630	15620	15630	15610	1000
217	20241022	151800	2267987370	15620	15630	15630	15620	743
218	20241022	151700	2256381210	15630	15620	15630	15620	663
219	20241022	151600	2246024170	15630	15620	15630	15620	296
220	20241022	151500	2241398690	15630	15620	15630	15620	480
221	20241022	151400	2233897110	15620	15620	15630	15620	53
222	20241022	151300	2233069240	15620	15620	15630	15610	1366
223	20241022	151200	2211732340	15620	15630	15630	15620	119
224	20241022	151100	2209873410	15630	15620	15640	15620	303
225	20241022	151000	2205137770	15620	15630	15640	15620	464
226	20241022	150900	2197885500	15640	15640	15640	15630	172
227	20241022	150800	2195196760	15640	15640	15640	15640	44
228	20241022	150700	2194508600	15630	15630	15630	15630	73
229	20241022	150600	2193367610	15630	15640	15640	15630	17
230	20241022	150500	2193101880	15630	15630	15630	15620	77
231	20241022	150400	2191898540	15630	15630	15640	15630	258
232	20241022	150300	2187864980	15630	15640	15640	15620	52
233	20241022	150200	2187052230	15640	15640	15640	15630	22
234	20241022	150100	2186708180	15640	15610	15650	15610	941
235	20241022	150000	2171992800	15610	15610	15640	15610	32
236	20241022	145900	2171493070	15600	15620	15650	15600	9
237	20241022	145800	2171352390	15650	15640	15650	15630	26
238	20241022	145700	2170945530	15600	15660	15660	15600	629
239	20241022	145600	2161129300	15610	15610	15610	15610	5
240	20241022	145500	2161051250	15600	15610	15620	15600	1330
241	20241022	145400	2140301150	15670	15660	15670	15600	2960
242	20241022	145300	2094009470	15660	15660	15670	15650	1028
243	20241022	145200	2077914880	15660	15670	15670	15660	526
244	20241022	145100	2069673370	15670	15690	15690	15670	31
245	20241022	145000	2069187490	15670	15700	15700	15670	5730
246	20241022	144900	1979269200	15700	15700	15710	15700	655
247	20241022	144800	1968984990	15710	15710	15710	15700	3032
248	20241022	144700	1921382210	15700	15710	15710	15700	1451
249	20241022	144600	1898588000	15720	15710	15720	15710	22
250	20241022	144500	1898242180	15720	15720	15720	15720	50
251	20241022	144400	1897456180	15720	15720	15720	15720	5
252	20241022	144300	1897377580	15720	15720	15720	15710	146
253	20241022	144200	1895083230	15710	15710	15710	15710	37
254	20241022	144100	1894501960	15710	15710	15710	15700	86
255	20241022	144000	1893151230	15710	15710	15710	15710	100
256	20241022	143900	1891580230	15700	15710	15710	15700	203
257	20241022	143800	1888393080	15700	15710	15710	15700	68
258	20241022	143700	1887325320	15710	15720	15720	15710	546
259	20241022	143600	1878747610	15720	15720	15720	15710	728
260	20241022	143500	1867310510	15720	15720	15740	15710	1629
261	20241022	143400	1841718540	15710	15720	15720	15710	185
262	20241022	143300	1838810840	15720	15720	15720	15720	18
263	20241022	143200	1838527880	15720	15720	15720	15710	140
264	20241022	143100	1836327180	15720	15730	15740	15720	540
265	20241022	143000	1827836730	15730	15720	15730	15720	6
266	20241022	142900	1827742360	15730	15730	15730	15730	7
267	20241022	142800	1827632250	15730	15730	15730	15730	5
268	20241022	142700	1827553600	15730	15720	15730	15720	57
269	20241022	142600	1826657550	15720	15720	15720	15720	143
270	20241022	142500	1824409590	15720	15720	15720	15720	50
271	20241022	142400	1823623590	15720	15710	15720	15710	292
272	20241022	142300	1819033500	15710	15710	15710	15710	49
273	20241022	142200	1818263710	15710	15720	15720	15710	644
274	20241022	142100	1808143830	15720	15720	15730	15720	107
275	20241022	142000	1806460770	15720	15720	15720	15720	101
276	20241022	141900	1804873050	15720	15720	15730	15720	610
277	20241022	141800	1795283840	15740	15730	15740	15720	1147
278	20241022	141700	1777241290	15730	15740	15740	15730	9
279	20241022	141600	1777099650	15730	15740	15740	15730	73
280	20241022	141500	1775950640	15740	15740	15740	15730	45
281	20241022	141400	1775242350	15740	15740	15740	15740	1
282	20241022	141300	1775226610	15740	15730	15740	15730	45
283	20241022	141200	1774518320	15730	15730	15730	15730	10
284	20241022	141100	1774361020	15730	15730	15730	15730	1
285	20241022	141000	1774345290	15730	15730	15730	15730	166
286	20241022	140900	1771734110	15740	15750	15750	15740	1553
287	20241022	140800	1747285630	15750	15750	15750	15750	1
288	20241022	140700	1747269880	15780	15750	15780	15750	30
289	20241022	140600	1746797230	15740	15730	15740	15730	58
290	20241022	140500	1745884800	15730	15740	15740	15730	27
291	20241022	140400	1745459830	15740	15750	15750	15740	95
292	20241022	140300	1743964520	15750	15740	15750	15740	25
293	20241022	140200	1743571000	15730	15740	15740	15730	247
294	20241022	140100	1739683670	15740	15740	15740	15730	510
295	20241022	140000	1731657180	15740	15730	15740	15730	4
296	20241022	135900	1731594240	15730	15740	15740	15730	1254
297	20241022	135800	1711867550	15740	15750	15750	15740	1233
298	20241022	135700	1692454710	15750	15750	15750	15750	70
299	20241022	135600	1691352210	15750	15750	15750	15750	150
300	20241022	135500	1688989710	15750	15750	15750	15750	50
301	20241022	135400	1688202210	15750	15760	15760	15750	25
302	20241022	135300	1687808220	15750	15760	15760	15750	303
303	20241022	135200	1683035920	15750	15760	15760	15750	201
304	20241022	135100	1679870160	15750	15760	15760	15750	1296
305	20241022	135000	1659457840	15760	15760	15760	15750	39
306	20241022	134900	1658843210	15760	15750	15760	15750	203
307	20241022	134800	1655643940	15760	15790	15790	15760	1176
308	20241022	134700	1637100780	15790	15790	15800	15790	222
309	20241022	134600	1633594210	15800	15780	15800	15780	46
310	20241022	134500	1632868310	15780	15770	15780	15770	145
311	20241022	134400	1630580270	15780	15780	15780	15780	105
312	20241022	134300	1628923370	15780	15780	15780	15780	121
313	20241022	134200	1627013990	15780	15780	15780	15780	123
314	20241022	134100	1625073050	15800	15760	15800	15760	2
315	20241022	134000	1625041490	15770	15770	15770	15770	218
316	20241022	133900	1621603630	15770	15770	15770	15770	14
317	20241022	133800	1621382850	15760	15770	15770	15760	2
318	20241022	133700	1621351320	15770	15770	15770	15770	167
319	20241022	133600	1618717730	15770	15770	15770	15770	11
320	20241022	133500	1618544260	15770	15780	15790	15770	87
321	20241022	133400	1617171300	15780	15780	15780	15780	108
322	20241022	133300	1615467060	15780	15780	15780	15780	0
323	20241022	133200	1615467060	15780	15790	15790	15780	10
324	20241022	133100	1615309170	15780	15780	15780	15780	120
325	20241022	133000	1613415570	15780	15780	15780	15780	10
326	20241022	132900	1613257770	15780	15780	15780	15780	14
327	20241022	132800	1613036850	15780	15780	15780	15780	3
328	20241022	132700	1612989510	15780	15780	15780	15750	8
329	20241022	132600	1612863300	15780	15750	15780	15750	24
330	20241022	132500	1612484790	15750	15750	15750	15750	0
331	20241022	132400	1612484790	15750	15750	15760	15750	51
332	20241022	132300	1611681240	15750	15760	15760	15750	171
333	20241022	132200	1608986780	15760	15760	15760	15760	13
334	20241022	132100	1608781900	15760	15760	15760	15760	1
335	20241022	132000	1608766140	15750	15780	15780	15750	479
336	20241022	131900	1601218510	15780	15770	15780	15770	15
337	20241022	131800	1600981850	15770	15780	15780	15770	45
338	20241022	131700	1600271790	15790	15790	15790	15790	30
339	20241022	131600	1599798090	15790	15790	15790	15780	30
340	20241022	131500	1599324400	15790	15790	15790	15790	100
341	20241022	131400	1597745400	15780	15770	15790	15770	107
342	20241022	131300	1596055960	15800	15770	15800	15770	214
343	20241022	131200	1592676750	15760	15760	15760	15760	1
344	20241022	131100	1592660990	15760	15790	15790	15760	95
345	20241022	131000	1591161940	15790	15790	15790	15790	12
346	20241022	130900	1590972460	15790	15790	15790	15790	1
347	20241022	130800	1590956670	15760	15770	15780	15760	667
348	20241022	130700	1580433680	15770	15760	15770	15760	30
349	20241022	130600	1579960850	15760	15760	15760	15750	71
350	20241022	130500	1578842200	15760	15770	15770	15750	169
351	20241022	130400	1576179220	15770	15770	15770	15770	11
352	20241022	130300	1576005750	15770	15770	15770	15760	5
353	20241022	130200	1575926910	15770	15770	15770	15770	2
354	20241022	130100	1575895370	15770	15770	15770	15770	30
355	20241022	130000	1575422270	15770	15760	15770	15760	28
356	20241022	125900	1574980920	15760	15760	15760	15760	115
357	20241022	125800	1573168520	15760	15760	15760	15760	22
358	20241022	125700	1572821800	15760	15760	15760	15760	398
359	20241022	125600	1566549320	15760	15760	15770	15760	744
360	20241022	125500	1554823780	15760	15760	15760	15760	68
361	20241022	125400	1553752100	15760	15760	15760	15760	1
362	20241022	125300	1553736340	15770	15770	15770	15770	1
363	20241022	125200	1553720570	15760	15760	15760	15760	27
364	20241022	125100	1553295050	15760	15760	15760	15760	0
365	20241022	125000	1553295050	15760	15770	15770	15760	547
366	20241022	124900	1544674220	15770	15760	15770	15760	4
367	20241022	124800	1544611150	15760	15760	15760	15760	200
368	20241022	124700	1541459150	15760	15760	15760	15760	220
369	20241022	124600	1537991950	15760	15760	15760	15760	7
370	20241022	124500	1537881630	15770	15770	15770	15770	652
371	20241022	124400	1527599590	15770	15770	15770	15770	1
372	20241022	124300	1527583820	15780	15770	15780	15770	64
373	20241022	124200	1526574420	15780	15790	15790	15770	43
374	20241022	124100	1525895990	15780	15780	15790	15780	100
375	20241022	124000	1524317980	15780	15790	15790	15780	86
376	20241022	123900	1522960500	15790	15780	15790	15780	256
377	20241022	123800	1518920370	15770	15780	15780	15770	26
378	20241022	123700	1518510210	15780	15780	15780	15780	5
379	20241022	123600	1518431310	15780	15780	15780	15780	16
380	20241022	123500	1518178830	15770	15780	15780	15770	83
381	20241022	123400	1516869110	15770	15780	15780	15770	29
382	20241022	123300	1516411740	15780	15780	15790	15780	113
383	20241022	123200	1514628580	15780	15780	15780	15780	0
384	20241022	123100	1514628580	15780	15780	15780	15780	27
385	20241022	123000	1514202520	15780	15770	15780	15770	87
386	20241022	122900	1512830490	15780	15780	15780	15780	10
387	20241022	122800	1512672690	15780	15780	15780	15780	498
388	20241022	122700	1504814250	15780	15780	15790	15780	642
389	20241022	122600	1494683470	15780	15790	15790	15780	115
390	20241022	122500	1492868620	15780	15770	15780	15770	535
391	20241022	122400	1484426730	15770	15770	15770	15770	0
392	20241022	122300	1484426730	15770	15770	15770	15770	41
393	20241022	122200	1483780160	15780	15760	15780	15760	137
394	20241022	122100	1481619620	15770	15770	15780	15770	112
395	20241022	122000	1479852970	15770	15770	15770	15770	22
396	20241022	121900	1479506030	15760	15760	15760	15760	6
397	20241022	121800	1479411470	15770	15780	15780	15770	93
398	20241022	121700	1477944850	15770	15770	15770	15770	27
399	20241022	121600	1477519060	15770	15780	15780	15770	66
400	20241022	121500	1476478090	15780	15780	15780	15780	0
401	20241022	121400	1476478090	15780	15760	15780	15760	7
402	20241022	121300	1476367650	15760	15760	15760	15750	75
403	20241022	121200	1475185940	15770	15780	15780	15770	100
404	20241022	121100	1473608060	15780	15780	15780	15780	1
405	20241022	121000	1473592280	15790	15790	15790	15790	64
406	20241022	120900	1472581720	15790	15790	15790	15790	39
407	20241022	120800	1471965910	15780	15780	15780	15780	2
408	20241022	120700	1471934350	15780	15790	15790	15780	2
409	20241022	120600	1471902780	15790	15780	15790	15780	8
410	20241022	120500	1471776470	15780	15780	15780	15780	0
411	20241022	120400	1471776470	15780	15780	15780	15780	0
412	20241022	120300	1471776470	15780	15780	15780	15780	1
413	20241022	120200	1471760690	15790	15800	15800	15790	21
414	20241022	120100	1471428980	15800	15800	15800	15800	1
415	20241022	120000	1471413180	15790	15790	15810	15790	3
416	20241022	115900	1471365790	15790	15800	15800	15740	3771
417	20241022	115800	1411885710	15800	15800	15800	15790	374
418	20241022	115700	1405978960	15800	15810	15810	15800	33
419	20241022	115600	1405457540	15800	15800	15800	15800	100
420	20241022	115500	1403877540	15810	15800	15810	15800	100
421	20241022	115400	1402296550	15830	15830	15830	15830	4
422	20241022	115300	1402233230	15830	15810	15830	15810	542
423	20241022	115200	1393660790	15810	15810	15810	15800	1028
424	20241022	115100	1377417720	15810	15810	15810	15810	1
425	20241022	115000	1377401910	15800	15800	15800	15800	152
426	20241022	114900	1375000310	15800	15810	15810	15800	6
427	20241022	114800	1374905460	15800	15800	15800	15800	0
428	20241022	114700	1374905460	15800	15790	15800	15790	527
429	20241022	114600	1366578950	15790	15800	15800	15790	779
430	20241022	114500	1354277750	15790	15790	15790	15790	240
431	20241022	114400	1350488150	15790	15800	15800	15790	101
432	20241022	114300	1348892360	15800	15800	15800	15800	26
433	20241022	114200	1348481560	15800	15790	15800	15790	531
434	20241022	114100	1340093500	15790	15800	15800	15790	2
435	20241022	114000	1340061910	15800	15800	15800	15800	26
436	20241022	113900	1339651110	15800	15800	15800	15800	11
437	20241022	113800	1339477310	15790	15790	15790	15790	159
438	20241022	113700	1336966700	15820	15820	15820	15820	138
439	20241022	113600	1334783540	15830	15820	15830	15820	133
440	20241022	113500	1332679460	15810	15790	15810	15790	179
441	20241022	113400	1329851150	15790	15790	15790	15790	3
442	20241022	113300	1329803780	15790	15800	15800	15790	24
443	20241022	113200	1329424810	15800	15800	15800	15800	97
444	20241022	113100	1327892210	15800	15800	15800	15800	289
445	20241022	113000	1323326010	15810	15820	15820	15810	48
446	20241022	112900	1322567000	15820	15820	15820	15820	78
447	20241022	112800	1321333040	15820	15810	15820	15810	68
448	20241022	112700	1320257500	15800	15800	15800	15800	45
449	20241022	112600	1319546500	15800	15800	15800	15800	174
450	20241022	112500	1316797300	15800	15790	15800	15790	516
451	20241022	112400	1308649590	15790	15790	15790	15790	2
452	20241022	112300	1308618010	15790	15790	15790	15790	52
453	20241022	112200	1307796930	15790	15790	15790	15780	25
454	20241022	112100	1307402190	15790	15790	15790	15790	0
455	20241022	112000	1307402190	15790	15790	15790	15790	178
456	20241022	111900	1304591570	15790	15790	15790	15780	39
457	20241022	111800	1303975770	15790	15780	15790	15780	55
458	20241022	111700	1303107820	15780	15780	15780	15780	1
459	20241022	111600	1303092040	15790	15790	15790	15790	219
460	20241022	111500	1299634030	15790	15790	15790	15790	13
461	20241022	111400	1299428760	15790	15790	15790	15780	11
462	20241022	111300	1299255080	15790	15780	15790	15780	290
463	20241022	111200	1294678790	15780	15790	15790	15780	104
464	20241022	111100	1293037630	15790	15800	15800	15780	1376
465	20241022	111000	1271310450	15800	15800	15800	15800	19
466	20241022	110900	1271010250	15810	15800	15810	15790	124
467	20241022	110800	1269051410	15790	15780	15790	15780	78
468	20241022	110700	1267819970	15790	15800	15800	15790	7
469	20241022	110600	1267709420	15780	15790	15790	15780	91
470	20241022	110500	1266272630	15800	15820	15820	15800	13
471	20241022	110400	1266067090	15820	15820	15820	15800	508
472	20241022	110300	1258040330	15810	15810	15810	15780	333
473	20241022	110200	1252777710	15800	15800	15800	15760	243
474	20241022	110100	1248942010	15800	15800	15810	15800	32
475	20241022	110000	1248436400	15800	15800	15800	15760	96
476	20241022	105900	1246922010	15800	15760	15800	15750	502
477	20241022	105800	1239007310	15760	15770	15770	15760	28
478	20241022	105700	1238566010	15780	15780	15780	15780	403
479	20241022	105600	1232206670	15760	15760	15760	15750	147
480	20241022	105500	1229890350	15750	15750	15760	15750	127
481	20241022	105400	1227888880	15760	15770	15770	15760	63
482	20241022	105300	1226895620	15770	15780	15780	15770	287
483	20241022	105200	1222369300	15780	15770	15780	15770	539
484	20241022	105100	1213864340	15750	15790	15790	15750	2248
485	20241022	105000	1178452990	15790	15790	15790	15770	308
486	20241022	104900	1173590100	15800	15800	15800	15800	0
487	20241022	104800	1173590100	15800	15770	15800	15770	706
488	20241022	104700	1162440780	15770	15760	15770	15760	6
489	20241022	104600	1162346170	15770	15770	15770	15770	2
490	20241022	104500	1162314630	15760	15750	15760	15750	328
491	20241022	104400	1157145380	15760	15760	15760	15750	7
492	20241022	104300	1157035070	15760	15760	15760	15750	59
493	20241022	104200	1156105530	15760	15760	15760	15750	265
494	20241022	104100	1151930780	15770	15770	15770	15760	5
495	20241022	104000	1151851940	15760	15760	15760	15760	513
496	20241022	103900	1143767060	15760	15790	15790	15760	119
497	20241022	103800	1141891290	15790	15780	15790	15780	46
498	20241022	103700	1141165070	15760	15770	15770	15760	52
499	20241022	103600	1140345530	15770	15790	15790	15760	41
500	20241022	103500	1139698740	15790	15790	15790	15790	0
501	20241022	103400	1139698740	15790	15790	15790	15770	67
502	20241022	103300	1138641690	15790	15760	15790	15760	30
503	20241022	103200	1138168650	15760	15750	15760	15750	807
504	20241022	103100	1125454790	15750	15750	15750	15750	122
505	20241022	103000	1123533290	15750	15750	15750	15750	1158
506	20241022	102900	1105294790	15750	15740	15750	15740	515
507	20241022	102800	1097188580	15740	15740	15740	15730	151
508	20241022	102700	1094811850	15730	15740	15740	15730	1004
509	20241022	102600	1079012110	15740	15740	15740	15740	53
510	20241022	102500	1078177890	15740	15730	15740	15730	182
511	20241022	102400	1075314720	15740	15750	15750	15740	80
512	20241022	102300	1074055420	15750	15740	15750	15740	25
513	20241022	102200	1073661680	15750	15750	15750	15740	249
514	20241022	102100	1069740620	15750	15740	15750	15740	33
515	20241022	102000	1069221070	15740	15740	15740	15730	29
516	20241022	101900	1068764620	15730	15730	15740	15730	10
517	20241022	101800	1068607310	15730	15750	15750	15730	1140
518	20241022	101700	1050669940	15750	15760	15760	15750	761
519	20241022	101600	1038682480	15760	15770	15770	15760	1018
520	20241022	101500	1022638780	15760	15770	15770	15760	380
521	20241022	101400	1016647450	15770	15780	15780	15770	635
522	20241022	101300	1006633280	15780	15790	15790	15780	351
523	20241022	101200	1001094490	15790	15790	15790	15780	12
524	20241022	101100	1000905020	15790	15790	15790	15790	51
525	20241022	101000	1000099730	15780	15780	15780	15780	8
526	20241022	100900	999973490	15780	15790	15790	15780	3
527	20241022	100800	999926130	15790	15780	15800	15770	151
528	20241022	100700	997544200	15770	15790	15810	15770	36
529	20241022	100600	996975960	15810	15800	15810	15790	650
530	20241022	100500	986705960	15800	15800	15800	15760	1004
531	20241022	100400	970872940	15800	15790	15800	15770	11
532	20241022	100300	970699300	15800	15790	15800	15770	2712
533	20241022	100200	927879880	15800	15800	15810	15790	2599
534	20241022	100100	886831500	15800	15810	15810	15800	51
535	20241022	100000	886025690	15810	15800	15810	15800	348
536	20241022	095900	880525650	15800	15800	15810	15800	2214
537	20241022	095800	845544430	15800	15810	15810	15800	740
538	20241022	095700	833851030	15810	15810	15810	15800	204
539	20241022	095600	830626550	15810	15810	15810	15810	155
540	20241022	095500	828176000	15810	15810	15810	15800	60
541	20241022	095400	827227430	15820	15800	15820	15800	78
542	20241022	095300	825994740	15820	15820	15820	15800	887
543	20241022	095200	811971020	15820	15820	15820	15820	15
544	20241022	095100	811733720	15810	15830	15830	15810	269
545	20241022	095000	807480440	15840	15840	15840	15840	12
546	20241022	094900	807290360	15840	15820	15840	15800	2180
547	20241022	094800	772816580	15820	15820	15820	15820	94
548	20241022	094700	771329500	15820	15830	15850	15810	3398
549	20241022	094600	717595950	15830	15850	15850	15830	717
550	20241022	094500	706244050	15850	15850	15870	15850	500
551	20241022	094400	698319030	15850	15850	15880	15840	101
552	20241022	094300	696718040	15880	15890	15890	15850	646
553	20241022	094200	686478870	15850	15850	15850	15840	88
554	20241022	094100	685084270	15840	15840	15850	15830	925
555	20241022	094000	670432240	15850	15870	15890	15850	1637
556	20241022	093900	644477710	15870	15900	15900	15870	24
557	20241022	093800	644096340	15870	15910	15910	15870	316
558	20241022	093700	639080930	15870	15900	15910	15870	822
559	20241022	093600	626022120	15900	15890	15910	15890	29
560	20241022	093500	625561240	15890	15890	15890	15890	10
561	20241022	093400	625402340	15890	15880	15910	15880	385
562	20241022	093300	619284340	15880	15890	15890	15880	408
563	20241022	093200	612803640	15890	15940	15950	15890	1477
564	20241022	093100	589316740	15950	15910	15950	15910	335
565	20241022	093000	583978210	15900	15900	15900	15900	800
566	20241022	092900	571258210	15900	15910	15910	15890	392
567	20241022	092800	565026670	15900	15910	15930	15900	1047
568	20241022	092700	548376690	15940	15910	15940	15910	1551
569	20241022	092600	523668280	15910	15910	15940	15900	56
570	20241022	092500	522777400	15940	15900	15940	15900	1116
571	20241022	092400	505011510	15900	15910	15920	15900	213
572	20241022	092300	501623320	15910	15930	15930	15910	265
573	20241022	092200	497404980	15920	15890	15930	15890	349
574	20241022	092100	491846930	15890	15910	15930	15890	1452
575	20241022	092000	468737560	15880	15870	15910	15870	786
576	20241022	091900	456256310	15870	15850	15870	15850	884
577	20241022	091800	442239320	15850	15870	15870	15850	863
578	20241022	091700	428558350	15860	15900	15900	15860	2349
579	20241022	091600	391269000	15890	15930	15930	15890	5404
580	20241022	091500	305317620	15930	15920	15930	15920	183
581	20241022	091400	302403840	15920	15930	15970	15920	782
582	20241022	091300	289952230	15930	15980	15980	15920	727
583	20241022	091200	278354150	15940	15960	15980	15940	678
584	20241022	091100	267538500	15960	15950	15980	15940	406
585	20241022	091000	261063100	15950	15980	15980	15950	842
586	20241022	090900	247621960	16000	16000	16000	15980	491
587	20241022	090800	239769610	15970	15970	15980	15960	835
588	20241022	090700	226433540	15970	16010	16010	15970	3452
589	20241022	090600	171210530	16010	16060	16060	16000	3525
590	20241022	090500	114700960	16060	16050	16060	16040	686
591	20241022	090400	103688240	16030	16080	16080	16030	416
592	20241022	090300	97018790	16040	16140	16160	16040	1078
593	20241022	090200	79661600	16110	16140	16160	16110	1290
594	20241022	090100	58852090	16150	16220	16240	16150	618
595	20241022	090000	48846600	16240	16270	16270	16210	3003