KissMeData/020000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190600	1346208080	16000	16000	16000	16000	1032
3	20241022	190500	1346208080	16000	16000	16000	16000	0
4	20241022	190400	1346208080	16000	16000	16000	16000	0
5	20241022	190300	1346208080	16000	16000	16000	16000	0
6	20241022	190200	1346208080	16000	16000	16000	16000	0
7	20241022	190100	1346208080	16000	16000	16000	16000	0
8	20241022	190000	1346208080	16000	16000	16000	16000	0
9	20241022	185900	1346208080	16000	16000	16000	16000	0
10	20241022	185800	1346208080	16000	16000	16000	16000	0
11	20241022	185700	1346208080	16000	16000	16000	16000	0
12	20241022	185600	1346208080	16000	16000	16000	16000	0
13	20241022	185500	1346208080	16000	16000	16000	16000	0
14	20241022	185400	1346208080	16000	16000	16000	16000	0
15	20241022	185300	1346208080	16000	16000	16000	16000	0
16	20241022	185200	1346208080	16000	16000	16000	16000	0
17	20241022	185100	1346208080	16000	16000	16000	16000	0
18	20241022	185000	1346208080	16000	16000	16000	16000	0
19	20241022	184900	1346208080	16000	16000	16000	16000	0
20	20241022	184800	1346208080	16000	16000	16000	16000	0
21	20241022	184700	1346208080	16000	16000	16000	16000	0
22	20241022	184600	1346208080	16000	16000	16000	16000	0
23	20241022	184500	1346208080	16000	16000	16000	16000	0
24	20241022	184400	1346208080	16000	16000	16000	16000	0
25	20241022	184300	1346208080	16000	16000	16000	16000	0
26	20241022	184200	1346208080	16000	16000	16000	16000	0
27	20241022	184100	1346208080	16000	16000	16000	16000	0
28	20241022	184000	1346208080	16000	16000	16000	16000	0
29	20241022	183900	1346208080	16000	16000	16000	16000	0
30	20241022	183800	1346208080	16000	16000	16000	16000	0
31	20241022	183700	1346208080	16000	16000	16000	16000	0
32	20241022	183600	1346208080	16000	16000	16000	16000	1032
33	20241022	183500	1346208080	16000	16000	16000	16000	0
34	20241022	183400	1346208080	16000	16000	16000	16000	0
35	20241022	183300	1346208080	16000	16000	16000	16000	0
36	20241022	183200	1346208080	16000	16000	16000	16000	0
37	20241022	183100	1346208080	16000	16000	16000	16000	0
38	20241022	183000	1346208080	16000	16000	16000	16000	0
39	20241022	182900	1346208080	16000	16000	16000	16000	0
40	20241022	182800	1346208080	16000	16000	16000	16000	0
41	20241022	182700	1346208080	16000	16000	16000	16000	0
42	20241022	182600	1346208080	16000	16000	16000	16000	0
43	20241022	182500	1346208080	16000	16000	16000	16000	0
44	20241022	182400	1346208080	16000	16000	16000	16000	0
45	20241022	182300	1346208080	16000	16000	16000	16000	0
46	20241022	182200	1346208080	16000	16000	16000	16000	0
47	20241022	182100	1346208080	16000	16000	16000	16000	0
48	20241022	182000	1346208080	16000	16000	16000	16000	0
49	20241022	181900	1346208080	16000	16000	16000	16000	0
50	20241022	181800	1346208080	16000	16000	16000	16000	0
51	20241022	181700	1346208080	16000	16000	16000	16000	0
52	20241022	181600	1346208080	16000	16000	16000	16000	0
53	20241022	181500	1346208080	16000	16000	16000	16000	0
54	20241022	181400	1346208080	16000	16000	16000	16000	0
55	20241022	181300	1346208080	16000	16000	16000	16000	0
56	20241022	181200	1346208080	16000	16000	16000	16000	0
57	20241022	181100	1346208080	16000	16000	16000	16000	0
58	20241022	181000	1346208080	16000	16000	16000	16000	0
59	20241022	180900	1346208080	16000	16000	16000	16000	0
60	20241022	180800	1346208080	16000	16000	16000	16000	0
61	20241022	180700	1346208080	16000	16000	16000	16000	0
62	20241022	180600	1346208080	16000	16000	16000	16000	1032
63	20241022	180500	1346208080	16000	16000	16000	16000	0
64	20241022	180400	1346208080	16000	16000	16000	16000	0
65	20241022	180300	1346208080	16000	16000	16000	16000	0
66	20241022	180200	1346208080	16000	16000	16000	16000	0
67	20241022	180100	1346208080	16000	16000	16000	16000	0
68	20241022	180000	1346208080	16000	16000	16000	16000	0
69	20241022	175900	1346208080	16000	16000	16000	16000	0
70	20241022	175800	1346208080	16000	16000	16000	16000	0
71	20241022	175700	1346208080	16000	16000	16000	16000	0
72	20241022	175600	1346208080	16000	16000	16000	16000	0
73	20241022	175500	1346208080	16000	16000	16000	16000	0
74	20241022	175400	1346208080	16000	16000	16000	16000	0
75	20241022	175300	1346208080	16000	16000	16000	16000	0
76	20241022	175200	1346208080	16000	16000	16000	16000	0
77	20241022	175100	1346208080	16000	16000	16000	16000	0
78	20241022	175000	1346208080	16000	16000	16000	16000	0
79	20241022	174900	1346208080	16000	16000	16000	16000	0
80	20241022	174800	1346208080	16000	16000	16000	16000	0
81	20241022	174700	1346208080	16000	16000	16000	16000	0
82	20241022	174600	1346208080	16000	16000	16000	16000	0
83	20241022	174500	1346208080	16000	16000	16000	16000	0
84	20241022	174400	1346208080	16000	16000	16000	16000	0
85	20241022	174300	1346208080	16000	16000	16000	16000	0
86	20241022	174200	1346208080	16000	16000	16000	16000	0
87	20241022	174100	1346208080	16000	16000	16000	16000	0
88	20241022	174000	1346208080	16000	16000	16000	16000	0
89	20241022	173900	1346208080	16000	16000	16000	16000	0
90	20241022	173800	1346208080	16000	16000	16000	16000	0
91	20241022	173700	1346208080	16000	16000	16000	16000	0
92	20241022	173600	1346208080	16000	16000	16000	16000	1032
93	20241022	173500	1346208080	16000	16000	16000	16000	0
94	20241022	173400	1346208080	16000	16000	16000	16000	0
95	20241022	173300	1346208080	16000	16000	16000	16000	0
96	20241022	173200	1346208080	16000	16000	16000	16000	0
97	20241022	173100	1346208080	16000	16000	16000	16000	0
98	20241022	173000	1346208080	16000	16000	16000	16000	0
99	20241022	172900	1346208080	16000	16000	16000	16000	0
100	20241022	172800	1346208080	16000	16000	16000	16000	0
101	20241022	172700	1346208080	16000	16000	16000	16000	0
102	20241022	172600	1346208080	16000	16000	16000	16000	0
103	20241022	172500	1346208080	16000	16000	16000	16000	0
104	20241022	172400	1346208080	16000	16000	16000	16000	0
105	20241022	172300	1346208080	16000	16000	16000	16000	0
106	20241022	172200	1346208080	16000	16000	16000	16000	0
107	20241022	172100	1346208080	16000	16000	16000	16000	0
108	20241022	172000	1346208080	16000	16000	16000	16000	0
109	20241022	171900	1346208080	16000	16000	16000	16000	0
110	20241022	171800	1346208080	16000	16000	16000	16000	0
111	20241022	171700	1346208080	16000	16000	16000	16000	0
112	20241022	171600	1346208080	16000	16000	16000	16000	0
113	20241022	171500	1346208080	16000	16000	16000	16000	0
114	20241022	171400	1346208080	16000	16000	16000	16000	0
115	20241022	171300	1346208080	16000	16000	16000	16000	0
116	20241022	171200	1346208080	16000	16000	16000	16000	0
117	20241022	171100	1346208080	16000	16000	16000	16000	0
118	20241022	171000	1346208080	16000	16000	16000	16000	0
119	20241022	170900	1346208080	16000	16000	16000	16000	0
120	20241022	170800	1346208080	16000	16000	16000	16000	0
121	20241022	170700	1346208080	16000	16000	16000	16000	0
122	20241022	170600	1346208080	16000	16000	16000	16000	1032
123	20241022	170500	1346208080	16000	16000	16000	16000	0
124	20241022	170400	1346208080	16000	16000	16000	16000	0
125	20241022	170300	1346208080	16000	16000	16000	16000	0
126	20241022	170200	1346208080	16000	16000	16000	16000	0
127	20241022	170100	1346208080	16000	16000	16000	16000	0
128	20241022	170000	1346208080	16000	16000	16000	16000	0
129	20241022	165900	1346208080	16000	16000	16000	16000	0
130	20241022	165800	1346208080	16000	16000	16000	16000	0
131	20241022	165700	1346208080	16000	16000	16000	16000	0
132	20241022	165600	1346208080	16000	16000	16000	16000	0
133	20241022	165500	1346208080	16000	16000	16000	16000	0
134	20241022	165400	1346208080	16000	16000	16000	16000	0
135	20241022	165300	1346208080	16000	16000	16000	16000	0
136	20241022	165200	1346208080	16000	16000	16000	16000	0
137	20241022	165100	1346208080	16000	16000	16000	16000	0
138	20241022	165000	1346208080	16000	16000	16000	16000	0
139	20241022	164900	1346208080	16000	16000	16000	16000	0
140	20241022	164800	1346208080	16000	16000	16000	16000	0
141	20241022	164700	1346208080	16000	16000	16000	16000	0
142	20241022	164600	1346208080	16000	16000	16000	16000	0
143	20241022	164500	1346208080	16000	16000	16000	16000	0
144	20241022	164400	1346208080	16000	16000	16000	16000	0
145	20241022	164300	1346208080	16000	16000	16000	16000	0
146	20241022	164200	1346208080	16000	16000	16000	16000	0
147	20241022	164100	1346208080	16000	16000	16000	16000	0
148	20241022	164000	1346208080	16000	16000	16000	16000	0
149	20241022	163900	1346208080	16000	16000	16000	16000	0
150	20241022	163800	1346208080	16000	16000	16000	16000	0
151	20241022	163700	1346208080	16000	16000	16000	16000	0
152	20241022	163600	1346208080	16000	16000	16000	16000	1032
153	20241022	163500	1346208080	16000	16000	16000	16000	0
154	20241022	163400	1346208080	16000	16000	16000	16000	0
155	20241022	163300	1346208080	16000	16000	16000	16000	0
156	20241022	163200	1346208080	16000	16000	16000	16000	0
157	20241022	163100	1346208080	16000	16000	16000	16000	0
158	20241022	163000	1346208080	16000	16000	16000	16000	0
159	20241022	162900	1346208080	16000	16000	16000	16000	0
160	20241022	162800	1346208080	16000	16000	16000	16000	0
161	20241022	162700	1346208080	16000	16000	16000	16000	0
162	20241022	162600	1346208080	16000	16000	16000	16000	0
163	20241022	162500	1346208080	16000	16000	16000	16000	0
164	20241022	162400	1346208080	16000	16000	16000	16000	0
165	20241022	162300	1346208080	16000	16000	16000	16000	0
166	20241022	162200	1346208080	16000	16000	16000	16000	0
167	20241022	162100	1346208080	16000	16000	16000	16000	0
168	20241022	162000	1346208080	16000	16000	16000	16000	0
169	20241022	161900	1346208080	16000	16000	16000	16000	0
170	20241022	161800	1346208080	16000	16000	16000	16000	0
171	20241022	161700	1346208080	16000	16000	16000	16000	0
172	20241022	161600	1346208080	16000	16000	16000	16000	0
173	20241022	161500	1346208080	16000	16000	16000	16000	0
174	20241022	161400	1346208080	16000	16000	16000	16000	0
175	20241022	161300	1346208080	16000	16000	16000	16000	0
176	20241022	161200	1346208080	16000	16000	16000	16000	0
177	20241022	161100	1346208080	16000	16000	16000	16000	0
178	20241022	161000	1346208080	16000	16000	16000	16000	0
179	20241022	160900	1346208080	16000	16000	16000	16000	0
180	20241022	160800	1346208080	16000	16000	16000	16000	0
181	20241022	160700	1346208080	16000	16000	16000	16000	0
182	20241022	160600	1346208080	16000	16000	16000	16000	1032
183	20241022	160500	1346208080	16000	16000	16000	16000	0
184	20241022	160400	1346208080	16000	16000	16000	16000	0
185	20241022	160300	1346208080	16000	16000	16000	16000	0
186	20241022	160200	1346208080	16000	16000	16000	16000	0
187	20241022	160100	1346208080	16000	16000	16000	16000	0
188	20241022	160000	1346208080	16000	16000	16000	16000	0
189	20241022	155900	1346208080	16000	16000	16000	16000	0
190	20241022	155800	1346208080	16000	16000	16000	16000	0
191	20241022	155700	1346208080	16000	16000	16000	16000	0
192	20241022	155600	1346208080	16000	16000	16000	16000	0
193	20241022	155500	1346208080	16000	16000	16000	16000	0
194	20241022	155400	1346208080	16000	16000	16000	16000	0
195	20241022	155300	1346208080	16000	16000	16000	16000	0
196	20241022	155200	1346208080	16000	16000	16000	16000	0
197	20241022	155100	1346208080	16000	16000	16000	16000	0
198	20241022	155000	1346208080	16000	16000	16000	16000	0
199	20241022	154900	1346208080	16000	16000	16000	16000	0
200	20241022	154800	1346208080	16000	16000	16000	16000	0
201	20241022	154700	1346208080	16000	16000	16000	16000	0
202	20241022	154600	1346208080	16000	16000	16000	16000	0
203	20241022	154500	1346208080	16000	16000	16000	16000	0
204	20241022	154400	1346208080	16000	16000	16000	16000	0
205	20241022	154300	1346208080	16000	16000	16000	16000	0
206	20241022	154200	1346208080	16000	16000	16000	16000	0
207	20241022	154100	1346208080	16000	16000	16000	16000	0
208	20241022	154000	1346208080	16000	16000	16000	16000	0
209	20241022	153900	1346208080	16000	16000	16000	16000	0
210	20241022	153800	1346208080	16000	16000	16000	16000	0
211	20241022	153700	1346208080	16000	16000	16000	16000	0
212	20241022	153600	1346208080	16000	16000	16000	16000	1032
213	20241022	153500	1346208080	16000	16000	16000	16000	0
214	20241022	153400	1346208080	16000	16000	16000	16000	0
215	20241022	153300	1346208080	16000	16000	16000	16000	0
216	20241022	153200	1346208080	16000	16000	16000	16000	0
217	20241022	153100	1346208080	16000	16000	16000	16000	0
218	20241022	153000	1346208080	16000	16000	16000	16000	1032
219	20241022	152900	1329696080	16010	16010	16010	16010	0
220	20241022	152800	1329696080	16010	16010	16010	16010	0
221	20241022	152700	1329696080	16010	16010	16010	16010	0
222	20241022	152600	1329696080	16010	16010	16010	16010	0
223	20241022	152500	1329696080	16010	16010	16010	16010	0
224	20241022	152400	1329696080	16010	16010	16010	16010	0
225	20241022	152300	1329696080	16010	16010	16010	16010	0
226	20241022	152200	1329696080	16010	16010	16010	16010	0
227	20241022	152100	1329696080	16010	16010	16010	16010	0
228	20241022	152000	1329696080	16010	16010	16010	16010	0
229	20241022	151900	1329696080	16010	16000	16010	16000	149
230	20241022	151800	1327311510	16000	16000	16000	16000	80
231	20241022	151700	1326031510	16010	16000	16010	16000	98
232	20241022	151600	1324463440	16000	16010	16010	16000	366
233	20241022	151500	1318604440	16000	16000	16000	16000	11
234	20241022	151400	1318428440	16000	16000	16000	16000	275
235	20241022	151300	1314028440	16000	16010	16010	16000	1564
236	20241022	151200	1289004370	16000	16000	16010	16000	547
237	20241022	151100	1280251370	16000	16010	16010	16000	6
238	20241022	151000	1280155320	16000	16010	16010	16000	143
239	20241022	150900	1277866410	16020	16010	16020	16010	145
240	20241022	150800	1275544860	16000	16000	16000	16000	49
241	20241022	150700	1274760860	16000	16000	16000	16000	0
242	20241022	150600	1274760860	16000	16010	16010	16000	63
243	20241022	150500	1273752850	16000	16000	16000	16000	62
244	20241022	150400	1272760850	16000	16000	16000	16000	28
245	20241022	150300	1272312850	16010	16000	16010	16000	60
246	20241022	150200	1271352760	16010	16010	16010	16010	100
247	20241022	150100	1269751760	16000	16000	16000	16000	51
248	20241022	150000	1268935760	16000	16010	16010	16000	2
249	20241022	145900	1268903750	16000	16000	16000	16000	64
250	20241022	145800	1267879750	16000	16000	16000	16000	1
251	20241022	145700	1267863750	16020	16010	16020	16010	36
252	20241022	145600	1267287090	16010	16010	16010	16010	0
253	20241022	145500	1267287090	16010	16010	16020	16010	204
254	20241022	145400	1264020040	16000	16000	16000	16000	11
255	20241022	145300	1263844040	16000	16000	16000	16000	43
256	20241022	145200	1263156040	16000	16010	16010	16000	59
257	20241022	145100	1262211460	16010	16010	16010	16010	11
258	20241022	145000	1262035350	16010	16010	16020	16010	58
259	20241022	144900	1261106750	16010	16010	16010	16010	0
260	20241022	144800	1261106750	16010	16010	16010	16010	70
261	20241022	144700	1259986050	16010	16010	16010	16010	10
262	20241022	144600	1259825950	16010	16010	16010	16010	51
263	20241022	144500	1259009440	16010	16010	16010	16010	1
264	20241022	144400	1258993430	16010	16010	16010	16010	56
265	20241022	144300	1258096870	16010	16010	16010	16010	0
266	20241022	144200	1258096870	16010	16020	16020	16010	58
267	20241022	144100	1257168180	16010	16010	16010	16010	55
268	20241022	144000	1256287630	16010	16010	16010	16010	0
269	20241022	143900	1256287630	16010	16010	16010	16010	47
270	20241022	143800	1255535160	16010	16010	16010	16010	68
271	20241022	143700	1254446480	16010	16000	16010	16000	57
272	20241022	143600	1253534470	16000	16010	16010	16000	2
273	20241022	143500	1253502460	16010	16010	16010	16010	101
274	20241022	143400	1251885450	16010	16010	16010	16010	1
275	20241022	143300	1251869440	16000	16000	16000	16000	56
276	20241022	143200	1250973440	16000	16010	16010	16000	4
277	20241022	143100	1250909410	16000	16000	16000	16000	45
278	20241022	143000	1250189410	16000	16010	16010	16000	57
279	20241022	142900	1249276860	16010	16010	16010	16010	1
280	20241022	142800	1249260850	16010	16000	16010	16000	90
281	20241022	142700	1247820390	16010	16010	16010	16010	4
282	20241022	142600	1247756350	16000	16000	16000	16000	57
283	20241022	142500	1246844350	16000	16010	16010	16000	140
284	20241022	142400	1244603000	16000	16000	16000	16000	60
285	20241022	142300	1243643000	16000	16000	16000	16000	1
286	20241022	142200	1243627000	16000	16000	16000	16000	68
287	20241022	142100	1242539000	16000	16000	16000	16000	0
288	20241022	142000	1242539000	16000	16000	16000	16000	44
289	20241022	141900	1241835000	16010	16000	16010	16000	63
290	20241022	141800	1240826990	16010	16010	16010	16010	9
291	20241022	141700	1240682900	16000	16000	16000	16000	39
292	20241022	141600	1240058900	16000	16000	16000	16000	1
293	20241022	141500	1240042900	16000	16000	16000	16000	61
294	20241022	141400	1239066900	16000	16010	16010	16000	10
295	20241022	141300	1238906860	16000	16000	16000	16000	44
296	20241022	141200	1238202860	16000	16000	16000	16000	0
297	20241022	141100	1238202860	16000	16000	16000	15990	64
298	20241022	141000	1237179420	16000	16000	16000	16000	18
299	20241022	140900	1236891420	15990	16000	16000	15990	63
300	20241022	140800	1235883880	16000	15990	16000	15990	83
301	20241022	140700	1234556450	15990	15990	15990	15990	1
302	20241022	140600	1234540460	16000	15990	16000	15990	45
303	20241022	140500	1233820900	16010	16010	16010	16010	32
304	20241022	140400	1233308580	15990	16000	16000	15990	70
305	20241022	140300	1232189160	16010	16000	16010	16000	13
306	20241022	140200	1231981150	15990	16000	16000	15990	44
307	20241022	140100	1231277370	16010	16000	16010	16000	91
308	20241022	140000	1229821360	15990	15990	15990	15990	55
309	20241022	135900	1228941910	16000	16000	16000	16000	7
310	20241022	135800	1228829910	16000	15990	16000	15990	53
311	20241022	135700	1227982420	15990	15990	15990	15990	25
312	20241022	135600	1227582670	15990	15990	15990	15990	69
313	20241022	135500	1226479360	15990	15990	15990	15990	43
314	20241022	135400	1225791790	15990	15990	15990	15990	6
315	20241022	135300	1225695850	15990	15990	15990	15990	51
316	20241022	135200	1224880360	16000	16000	16000	16000	0
317	20241022	135100	1224880360	16000	15990	16000	15990	55
318	20241022	135000	1224000900	15990	15990	15990	15990	0
319	20241022	134900	1224000900	15990	15990	15990	15990	55
320	20241022	134800	1223121450	15990	15990	15990	15990	1
321	20241022	134700	1223105460	16010	16020	16020	16010	44
322	20241022	134600	1222401010	16010	16010	16010	16010	0
323	20241022	134500	1222401010	16010	16010	16010	16010	56
324	20241022	134400	1221504450	16010	16000	16010	15990	49
325	20241022	134300	1220720860	16020	16020	16020	16020	0
326	20241022	134200	1220720860	16020	16020	16030	16000	94
327	20241022	134100	1219216140	16020	16010	16030	16010	99
328	20241022	134000	1217630160	16020	16000	16020	16000	45
329	20241022	133900	1216910130	16010	16010	16010	16010	4
330	20241022	133800	1216846090	16000	16020	16020	16000	155
331	20241022	133700	1214363580	16020	16020	16020	16020	39
332	20241022	133600	1213738800	16010	16010	16010	16010	48
333	20241022	133500	1212970320	16010	16010	16010	16010	1
334	20241022	133400	1212954310	16010	16010	16010	16010	54
335	20241022	133300	1212089770	16010	16010	16010	16010	48
336	20241022	133200	1211321290	16030	16030	16030	16020	5
337	20241022	133100	1211241160	16020	16010	16030	16010	164
338	20241022	133000	1208615220	16010	16000	16010	16000	19
339	20241022	132900	1208311190	16000	16000	16000	16000	42
340	20241022	132800	1207639190	16000	16000	16000	16000	13
341	20241022	132700	1207431190	16000	15990	16000	15990	76
342	20241022	132600	1206215820	16000	16000	16000	16000	15
343	20241022	132500	1205975820	16000	16000	16000	16000	59
344	20241022	132400	1205031820	16000	16000	16000	16000	30
345	20241022	132300	1204551820	16000	16000	16000	16000	73
346	20241022	132200	1203383820	16000	16000	16000	16000	57
347	20241022	132100	1202471820	16000	16010	16010	16000	12
348	20241022	132000	1202279760	16000	16010	16010	16000	64
349	20241022	131900	1201255750	16010	16010	16010	16000	17
350	20241022	131800	1200983700	16000	16000	16000	16000	52
351	20241022	131700	1200151700	16000	16000	16000	16000	12
352	20241022	131600	1199959700	16000	16000	16000	16000	67
353	20241022	131500	1198887700	16000	16000	16000	16000	26
354	20241022	131400	1198471700	16000	16000	16000	16000	69
355	20241022	131300	1197367700	16000	16000	16020	16000	107
356	20241022	131200	1195655680	16000	16010	16020	16000	72
357	20241022	131100	1194503380	16010	16010	16010	16010	58
358	20241022	131000	1193574800	16010	16000	16010	16000	90
359	20241022	130900	1192134470	15990	16000	16000	15990	163
360	20241022	130800	1189526700	16000	16010	16020	16000	18
361	20241022	130700	1189238630	16000	16020	16020	16000	167
362	20241022	130600	1186565440	16020	16020	16020	16010	31
363	20241022	130500	1186068890	16020	16000	16020	15990	227
364	20241022	130400	1182435090	16000	15990	16000	15990	23
365	20241022	130300	1182067100	15990	15970	16000	15970	66
366	20241022	130200	1181012660	15990	15970	15990	15970	62
367	20241022	130100	1180022180	15960	15960	15960	15960	58
368	20241022	130000	1179096500	15960	15960	15960	15960	13
369	20241022	125900	1178889020	15950	15960	15960	15950	51
370	20241022	125800	1178075130	15960	15960	15960	15960	57
371	20241022	125700	1177165410	15960	15960	15960	15960	0
372	20241022	125600	1177165410	15960	15960	15960	15950	93
373	20241022	125500	1175681380	15950	15950	15950	15950	6
374	20241022	125400	1175585680	15950	15950	15950	15950	52
375	20241022	125300	1174756280	15950	15950	15950	15950	7
376	20241022	125200	1174644630	15950	15950	15950	15950	130
377	20241022	125100	1172571130	15950	15950	15950	15950	0
378	20241022	125000	1172571130	15950	15950	15950	15950	56
379	20241022	124900	1171677930	15960	15960	15960	15960	4
380	20241022	124800	1171614090	15960	15960	15970	15950	189
381	20241022	124700	1168598510	15950	15950	15950	15950	60
382	20241022	124600	1167641510	15950	15950	15950	15950	0
383	20241022	124500	1167641510	15950	15960	15960	15950	48
384	20241022	124400	1166875860	15970	15960	15970	15960	110
385	20241022	124300	1165120160	15960	15960	15960	15960	159
386	20241022	124200	1162582520	15960	15960	15960	15960	0
387	20241022	124100	1162582520	15960	15960	15960	15960	42
388	20241022	124000	1161912200	15960	15970	15970	15960	11
389	20241022	123900	1161736540	15960	15960	15990	15960	65
390	20241022	123800	1160699110	15950	15950	15950	15950	0
391	20241022	123700	1160699110	15950	15970	15980	15950	141
392	20241022	123600	1158447260	15980	15940	15980	15940	91
393	20241022	123500	1156996290	15940	15940	15940	15940	0
394	20241022	123400	1156996290	15940	15950	15950	15940	50
395	20241022	123300	1156199180	15980	15980	15980	15960	108
396	20241022	123200	1154473520	15970	15960	15970	15960	2007
397	20241022	123100	1122421740	15970	15960	15970	15960	12
398	20241022	123000	1122230200	15960	15960	15980	15960	147
399	20241022	122900	1119883030	15970	15970	15970	15970	1
400	20241022	122800	1119867060	15950	15970	15970	15950	132
401	20241022	122700	1117760680	15970	15970	15970	15970	1
402	20241022	122600	1117744710	15970	15970	15970	15970	73
403	20241022	122500	1116578900	15960	15960	15960	15960	57
404	20241022	122400	1115669180	15960	15970	15970	15960	12
405	20241022	122300	1115477550	15970	15970	15970	15960	280
406	20241022	122200	1111007360	15970	15970	15970	15970	5
407	20241022	122100	1110927510	15970	15980	15980	15970	61
408	20241022	122000	1109953330	15970	15970	15970	15970	0
409	20241022	121900	1109953330	15970	15970	15970	15970	85
410	20241022	121800	1108595880	15970	15970	15970	15970	1
411	20241022	121700	1108579910	15970	15980	15980	15970	61
412	20241022	121600	1107605730	15970	15960	15970	15960	27
413	20241022	121500	1107174600	15950	15960	15960	15950	55
414	20241022	121400	1106297190	15950	15950	15950	15950	59
415	20241022	121300	1105356140	15950	15950	15950	15950	59
416	20241022	121200	1104415090	15930	15940	15940	15930	43
417	20241022	121100	1103729980	15950	15940	15950	15940	21
418	20241022	121000	1103395040	15950	15950	15950	15950	217
419	20241022	120900	1099933890	15940	15940	15940	15940	18
420	20241022	120800	1099646970	15940	15960	15960	15940	55
421	20241022	120700	1098769830	15950	15950	15950	15950	0
422	20241022	120600	1098769830	15950	15940	15950	15930	169
423	20241022	120500	1096075510	15930	15930	15930	15930	1
424	20241022	120400	1096059580	15930	15940	15940	15930	274
425	20241022	120300	1091692430	15950	15930	15950	15930	181
426	20241022	120200	1088807820	15940	15930	15940	15930	4
427	20241022	120100	1088744070	15940	15940	15940	15930	68
428	20241022	120000	1087660610	15940	15940	15940	15940	3
429	20241022	115900	1087612790	15930	15920	15930	15920	84
430	20241022	115800	1086275290	15920	15930	15930	15920	14
431	20241022	115700	1086052290	15920	15920	15920	15920	53
432	20241022	115600	1085208530	15930	15920	15930	15920	80
433	20241022	115500	1083934270	15920	15920	15920	15920	61
434	20241022	115400	1082963150	15930	15930	15930	15930	1
435	20241022	115300	1082947220	15920	15920	15920	15920	42
436	20241022	115200	1082278580	15920	15920	15920	15920	1
437	20241022	115100	1082262660	15920	15930	15930	15920	76
438	20241022	115000	1081052630	15930	15920	15930	15920	43
439	20241022	114900	1080368010	15920	15920	15920	15920	1
440	20241022	114800	1080352090	15920	15930	15930	15920	515
441	20241022	114700	1072148750	15940	15940	15940	15940	0
442	20241022	114600	1072148750	15940	15930	15940	15930	93
443	20241022	114500	1070666740	15940	15930	15940	15930	3
444	20241022	114400	1070618930	15930	15930	15930	15930	62
445	20241022	114300	1069631270	15930	15930	15930	15930	0
446	20241022	114200	1069631270	15930	15930	15930	15930	40
447	20241022	114100	1068994070	15940	15940	15940	15940	15
448	20241022	114000	1068754970	15930	15940	15940	15930	59
449	20241022	113900	1067815040	15930	15930	15940	15930	60
450	20241022	113800	1066859130	15930	15930	15930	15930	1
451	20241022	113700	1066843200	15930	15930	15930	15930	62
452	20241022	113600	1065855540	15940	15930	15940	15930	11
453	20241022	113500	1065680210	15930	15930	15930	15930	39
454	20241022	113400	1065058940	15930	15930	15930	15930	20
455	20241022	113300	1064740340	15930	15930	15930	15930	59
456	20241022	113200	1063800470	15930	15930	15930	15930	0
457	20241022	113100	1063800470	15930	15930	15930	15930	43
458	20241022	113000	1063115480	15930	15930	15940	15930	22
459	20241022	112900	1062765010	15930	15930	15930	15930	60
460	20241022	112800	1061809210	15930	15930	15930	15930	292
461	20241022	112700	1057157650	15950	15950	15950	15950	1
462	20241022	112600	1057141700	15940	15930	15940	15930	155
463	20241022	112500	1054671550	15940	15940	15940	15940	2
464	20241022	112400	1054639670	15930	15930	15930	15930	48
465	20241022	112300	1053875030	15930	15930	15930	15930	1
466	20241022	112200	1053859100	15940	15930	15940	15930	80
467	20241022	112100	1052584600	15930	15930	15930	15930	0
468	20241022	112000	1052584600	15930	15930	15940	15930	49
469	20241022	111900	1051804020	15930	15930	15940	15930	122
470	20241022	111800	1049860550	15930	15940	15940	15930	64
471	20241022	111700	1048841020	15930	15930	15930	15930	39
472	20241022	111600	1048219750	15930	15930	15930	15930	21
473	20241022	111500	1047885220	15930	15940	15940	15920	66
474	20241022	111400	1046834010	15950	15940	15950	15930	20
475	20241022	111300	1046515210	15930	15940	15950	15910	522
476	20241022	111200	1038197580	15940	15940	15940	15940	162
477	20241022	111100	1035615300	15930	15930	15930	15930	64
478	20241022	111000	1034595780	15930	15930	15950	15930	143
479	20241022	110900	1032316480	15930	15930	15930	15930	37
480	20241022	110800	1031727070	15930	15930	15930	15930	0
481	20241022	110700	1031727070	15930	15940	15940	15930	54
482	20241022	110600	1030866820	15950	15930	15950	15930	132
483	20241022	110500	1028763210	15940	15930	15940	15930	120
484	20241022	110400	1026850610	15930	15930	15930	15930	64
485	20241022	110300	1025831090	15940	15940	15940	15940	3
486	20241022	110200	1025783270	15940	15950	15950	15930	39
487	20241022	110100	1025161710	15960	15940	15960	15930	70
488	20241022	110000	1024045290	15930	15930	15930	15930	58
489	20241022	105900	1023121350	15930	15930	15930	15930	187
490	20241022	105800	1020142440	15920	15930	15930	15920	93
491	20241022	105700	1018661380	15920	15930	15930	15920	4
492	20241022	105600	1018597670	15920	15920	15920	15920	58
493	20241022	105500	1017674310	15920	15920	15920	15920	0
494	20241022	105400	1017674310	15920	15920	15920	15920	44
495	20241022	105300	1016973830	15920	15920	15920	15920	55
496	20241022	105200	1016098230	15930	15910	15930	15910	7
497	20241022	105100	1015986760	15920	15950	15950	15900	427
498	20241022	105000	1009186970	15950	15910	15950	15910	550
499	20241022	104900	1000427500	15910	15850	15910	15850	2523
500	20241022	104800	960421180	15850	15840	15850	15840	56
501	20241022	104700	959533590	15840	15860	15860	15840	1269
502	20241022	104600	939420180	15860	15880	15880	15850	3276
503	20241022	104500	887468990	15870	15860	15870	15860	87
504	20241022	104400	886088580	15850	15870	15870	15850	400
505	20241022	104300	879744290	15870	15860	15880	15860	296
506	20241022	104200	875049270	15850	15890	15890	15850	1584
507	20241022	104100	849929200	15880	15890	15900	15880	4
508	20241022	104000	849865640	15890	15880	15890	15880	64
509	20241022	103900	848849120	15890	15860	15890	15860	7
510	20241022	103800	848737960	15850	15840	15850	15840	1016
511	20241022	103700	832634880	15850	15860	15860	15850	240
512	20241022	103600	828829770	15860	15850	15860	15840	705
513	20241022	103500	817654570	15850	15850	15870	15840	336
514	20241022	103400	812329740	15860	15860	15880	15840	1794
515	20241022	103300	783892400	15850	15890	16000	15850	3674
516	20241022	103200	725598180	15890	15910	15910	15890	957
517	20241022	103100	710387600	15910	15900	15910	15890	1012
518	20241022	103000	694298200	15900	15900	15900	15900	7
519	20241022	102900	694186900	15900	15940	15940	15900	2893
520	20241022	102800	648170980	15950	15950	15950	15950	0
521	20241022	102700	648170980	15950	15950	15950	15940	64
522	20241022	102600	647150730	15950	15980	15980	15890	6060
523	20241022	102500	550724300	15980	15980	15980	15970	51
524	20241022	102400	549909600	15990	15960	15990	15960	4
525	20241022	102300	549845700	15940	15950	15960	15940	434
526	20241022	102200	542922680	15960	15990	15990	15890	5463
527	20241022	102100	455921920	15990	16000	16000	15990	92
528	20241022	102000	454450130	16000	15990	16000	15990	309
529	20241022	101900	449508040	15980	16000	16000	15980	258
530	20241022	101800	445382600	16070	15950	16090	15950	841
531	20241022	101700	431928190	15960	15950	15960	15950	137
532	20241022	101600	429742970	15970	15990	16000	15920	3107
533	20241022	101500	380169600	16000	16000	16000	16000	2
534	20241022	101400	380137600	15990	16000	16000	15990	444
535	20241022	101300	373038030	15990	15990	15990	15990	19
536	20241022	101200	372734220	15990	16000	16000	15990	62
537	20241022	101100	371742820	15990	15990	15990	15990	0
538	20241022	101000	371742820	15990	16000	16000	15990	175
539	20241022	100900	368943410	15990	15990	15990	15990	74
540	20241022	100800	367760150	15990	15990	15990	15990	0
541	20241022	100700	367760150	15990	15990	15990	15990	71
542	20241022	100600	366624860	16000	16020	16050	15990	1004
543	20241022	100500	350552420	16050	16000	16050	15990	4786
544	20241022	100400	273967420	16000	16030	16040	16000	1440
545	20241022	100300	250904400	16030	16060	16060	16000	5555
546	20241022	100200	161965130	16060	16060	16070	16060	111
547	20241022	100100	160182460	16050	16070	16070	16050	63
548	20241022	100000	159170980	16070	16050	16070	16050	12
549	20241022	095900	158978210	16060	16060	16060	16050	308
550	20241022	095800	154032210	16050	16110	16120	16050	3124
551	20241022	095700	103802870	16110	16160	16160	16110	2459
552	20241022	095600	64132850	16160	16160	16160	16160	54
553	20241022	095500	63260210	16160	16160	16160	16160	16
554	20241022	095400	63001650	16150	16150	16150	16150	58
555	20241022	095300	62064950	16150	16150	16150	16150	11
556	20241022	095200	61887300	16160	16150	16160	16150	54
557	20241022	095100	61015090	16150	16140	16150	16140	58
558	20241022	095000	60078790	16130	16130	16130	16130	78
559	20241022	094900	58820650	16130	16130	16130	16130	7
560	20241022	094800	58707740	16130	16130	16140	16130	103
561	20241022	094700	57045840	16140	16130	16140	16130	36
562	20241022	094600	56464810	16130	16130	16140	16130	119
563	20241022	094500	54544810	16130	16160	16160	16130	690
564	20241022	094400	43403460	16170	16180	16190	16170	242
565	20241022	094300	39489010	16180	16180	16180	16180	5
566	20241022	094200	39408110	16180	16180	16180	16180	0
567	20241022	094100	39408110	16180	16180	16180	16180	9
568	20241022	094000	39262490	16180	16190	16190	16180	4
569	20241022	093900	39197760	16180	16200	16200	16180	8
570	20241022	093800	39068290	16190	16170	16190	16170	13
571	20241022	093700	38857930	16170	16160	16180	16160	23
572	20241022	093600	38486060	16160	16160	16160	16160	1
573	20241022	093500	38469900	16160	16170	16170	16150	34
574	20241022	093400	37920650	16170	16150	16170	16150	55
575	20241022	093300	37032300	16160	16160	16160	16150	6
576	20241022	093200	36935360	16150	16170	16170	16150	65
577	20241022	093100	35885190	16170	16170	16180	16170	6
578	20241022	093000	35788160	16170	16200	16200	16170	523
579	20241022	092900	27320400	16200	16200	16200	16200	0
580	20241022	092800	27320400	16200	16210	16210	16200	38
581	20241022	092700	26704790	16200	16210	16210	16200	119
582	20241022	092600	24775940	16220	16210	16220	16210	4
583	20241022	092500	24711070	16210	16210	16210	16210	0
584	20241022	092400	24711070	16210	16210	16210	16210	6
585	20241022	092300	24613810	16200	16200	16200	16200	12
586	20241022	092200	24419410	16200	16210	16210	16200	10
587	20241022	092100	24257390	16200	16200	16200	16200	33
588	20241022	092000	23722790	16200	16200	16210	16200	11
589	20241022	091900	23544580	16200	16210	16210	16200	58
590	20241022	091800	22604900	16210	16200	16210	16200	18
591	20241022	091700	22313160	16200	16210	16210	16200	47
592	20241022	091600	21551330	16210	16210	16210	16210	11
593	20241022	091500	21373020	16210	16250	16250	16210	163
594	20241022	091400	18729970	16250	16220	16260	16220	349
595	20241022	091300	13056140	16210	16210	16210	16210	47
596	20241022	091200	12294270	16220	16220	16220	16210	57
597	20241022	091100	11369830	16220	16220	16220	16220	10
598	20241022	091000	11207630	16220	16220	16220	16220	96
599	20241022	090900	9650510	16210	16220	16220	16210	63
600	20241022	090800	8628770	16220	16220	16220	16220	15
601	20241022	090700	8385470	16220	16230	16230	16220	39
602	20241022	090600	7752640	16230	16230	16230	16230	27
603	20241022	090500	7314430	16240	16250	16250	16240	48
604	20241022	090400	6534740	16260	16250	16260	16250	12
605	20241022	090300	6339730	16250	16250	16250	16250	0
606	20241022	090200	6339730	16250	16250	16250	16250	17
607	20241022	090100	6063480	16250	16250	16250	16250	150
608	20241022	090000	3625980	16260	16260	16260	16260	223