KissMeData/033240/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191700	1465251760	15980	15980	15980	15980	1369
3	20241022	191600	1465251760	15980	15980	15980	15980	0
4	20241022	191500	1465251760	15980	15980	15980	15980	0
5	20241022	191400	1465251760	15980	15980	15980	15980	0
6	20241022	191300	1465251760	15980	15980	15980	15980	0
7	20241022	191200	1465251760	15980	15980	15980	15980	0
8	20241022	191100	1465251760	15980	15980	15980	15980	0
9	20241022	191000	1465251760	15980	15980	15980	15980	0
10	20241022	190900	1465251760	15980	15980	15980	15980	0
11	20241022	190800	1465251760	15980	15980	15980	15980	0
12	20241022	190700	1465251760	15980	15980	15980	15980	0
13	20241022	190600	1465251760	15980	15980	15980	15980	0
14	20241022	190500	1465251760	15980	15980	15980	15980	0
15	20241022	190400	1465251760	15980	15980	15980	15980	0
16	20241022	190300	1465251760	15980	15980	15980	15980	0
17	20241022	190200	1465251760	15980	15980	15980	15980	0
18	20241022	190100	1465251760	15980	15980	15980	15980	0
19	20241022	190000	1465251760	15980	15980	15980	15980	0
20	20241022	185900	1465251760	15980	15980	15980	15980	0
21	20241022	185800	1465251760	15980	15980	15980	15980	0
22	20241022	185700	1465251760	15980	15980	15980	15980	0
23	20241022	185600	1465251760	15980	15980	15980	15980	0
24	20241022	185500	1465251760	15980	15980	15980	15980	0
25	20241022	185400	1465251760	15980	15980	15980	15980	0
26	20241022	185300	1465251760	15980	15980	15980	15980	0
27	20241022	185200	1465251760	15980	15980	15980	15980	0
28	20241022	185100	1465251760	15980	15980	15980	15980	0
29	20241022	185000	1465251760	15980	15980	15980	15980	0
30	20241022	184900	1465251760	15980	15980	15980	15980	0
31	20241022	184800	1465251760	15980	15980	15980	15980	0
32	20241022	184700	1465251760	15980	15980	15980	15980	1369
33	20241022	184600	1465251760	15980	15980	15980	15980	0
34	20241022	184500	1465251760	15980	15980	15980	15980	0
35	20241022	184400	1465251760	15980	15980	15980	15980	0
36	20241022	184300	1465251760	15980	15980	15980	15980	0
37	20241022	184200	1465251760	15980	15980	15980	15980	0
38	20241022	184100	1465251760	15980	15980	15980	15980	0
39	20241022	184000	1465251760	15980	15980	15980	15980	0
40	20241022	183900	1465251760	15980	15980	15980	15980	0
41	20241022	183800	1465251760	15980	15980	15980	15980	0
42	20241022	183700	1465251760	15980	15980	15980	15980	0
43	20241022	183600	1465251760	15980	15980	15980	15980	0
44	20241022	183500	1465251760	15980	15980	15980	15980	0
45	20241022	183400	1465251760	15980	15980	15980	15980	0
46	20241022	183300	1465251760	15980	15980	15980	15980	0
47	20241022	183200	1465251760	15980	15980	15980	15980	0
48	20241022	183100	1465251760	15980	15980	15980	15980	0
49	20241022	183000	1465251760	15980	15980	15980	15980	0
50	20241022	182900	1465251760	15980	15980	15980	15980	0
51	20241022	182800	1465251760	15980	15980	15980	15980	0
52	20241022	182700	1465251760	15980	15980	15980	15980	0
53	20241022	182600	1465251760	15980	15980	15980	15980	0
54	20241022	182500	1465251760	15980	15980	15980	15980	0
55	20241022	182400	1465251760	15980	15980	15980	15980	0
56	20241022	182300	1465251760	15980	15980	15980	15980	0
57	20241022	182200	1465251760	15980	15980	15980	15980	0
58	20241022	182100	1465251760	15980	15980	15980	15980	0
59	20241022	182000	1465251760	15980	15980	15980	15980	0
60	20241022	181900	1465251760	15980	15980	15980	15980	0
61	20241022	181800	1465251760	15980	15980	15980	15980	0
62	20241022	181700	1465251760	15980	15980	15980	15980	1369
63	20241022	181600	1465251760	15980	15980	15980	15980	0
64	20241022	181500	1465251760	15980	15980	15980	15980	0
65	20241022	181400	1465251760	15980	15980	15980	15980	0
66	20241022	181300	1465251760	15980	15980	15980	15980	0
67	20241022	181200	1465251760	15980	15980	15980	15980	0
68	20241022	181100	1465251760	15980	15980	15980	15980	0
69	20241022	181000	1465251760	15980	15980	15980	15980	0
70	20241022	180900	1465251760	15980	15980	15980	15980	0
71	20241022	180800	1465251760	15980	15980	15980	15980	0
72	20241022	180700	1465251760	15980	15980	15980	15980	0
73	20241022	180600	1465251760	15980	15980	15980	15980	0
74	20241022	180500	1465251760	15980	15980	15980	15980	0
75	20241022	180400	1465251760	15980	15980	15980	15980	0
76	20241022	180300	1465251760	15980	15980	15980	15980	0
77	20241022	180200	1465251760	15980	15980	15980	15980	0
78	20241022	180100	1465251760	15980	15980	15980	15980	0
79	20241022	180000	1465251760	15980	15980	15980	15980	0
80	20241022	175900	1465251760	15980	15980	15980	15980	0
81	20241022	175800	1465251760	15980	15980	15980	15980	0
82	20241022	175700	1465251760	15980	15980	15980	15980	0
83	20241022	175600	1465251760	15980	15980	15980	15980	0
84	20241022	175500	1465251760	15980	15980	15980	15980	0
85	20241022	175400	1465251760	15980	15980	15980	15980	0
86	20241022	175300	1465251760	15980	15980	15980	15980	0
87	20241022	175200	1465251760	15980	15980	15980	15980	0
88	20241022	175100	1465251760	15980	15980	15980	15980	0
89	20241022	175000	1465251760	15980	15980	15980	15980	0
90	20241022	174900	1465251760	15980	15980	15980	15980	0
91	20241022	174800	1465251760	15980	15980	15980	15980	0
92	20241022	174700	1465251760	15980	15980	15980	15980	1369
93	20241022	174600	1465251760	15980	15980	15980	15980	0
94	20241022	174500	1465251760	15980	15980	15980	15980	0
95	20241022	174400	1465251760	15980	15980	15980	15980	0
96	20241022	174300	1465251760	15980	15980	15980	15980	0
97	20241022	174200	1465251760	15980	15980	15980	15980	0
98	20241022	174100	1465251760	15980	15980	15980	15980	0
99	20241022	174000	1465251760	15980	15980	15980	15980	0
100	20241022	173900	1465251760	15980	15980	15980	15980	0
101	20241022	173800	1465251760	15980	15980	15980	15980	0
102	20241022	173700	1465251760	15980	15980	15980	15980	0
103	20241022	173600	1465251760	15980	15980	15980	15980	0
104	20241022	173500	1465251760	15980	15980	15980	15980	0
105	20241022	173400	1465251760	15980	15980	15980	15980	0
106	20241022	173300	1465251760	15980	15980	15980	15980	0
107	20241022	173200	1465251760	15980	15980	15980	15980	0
108	20241022	173100	1465251760	15980	15980	15980	15980	0
109	20241022	173000	1465251760	15980	15980	15980	15980	0
110	20241022	172900	1465251760	15980	15980	15980	15980	0
111	20241022	172800	1465251760	15980	15980	15980	15980	0
112	20241022	172700	1465251760	15980	15980	15980	15980	0
113	20241022	172600	1465251760	15980	15980	15980	15980	0
114	20241022	172500	1465251760	15980	15980	15980	15980	0
115	20241022	172400	1465251760	15980	15980	15980	15980	0
116	20241022	172300	1465251760	15980	15980	15980	15980	0
117	20241022	172200	1465251760	15980	15980	15980	15980	0
118	20241022	172100	1465251760	15980	15980	15980	15980	0
119	20241022	172000	1465251760	15980	15980	15980	15980	0
120	20241022	171900	1465251760	15980	15980	15980	15980	0
121	20241022	171800	1465251760	15980	15980	15980	15980	0
122	20241022	171700	1465251760	15980	15980	15980	15980	1369
123	20241022	171600	1465251760	15980	15980	15980	15980	0
124	20241022	171500	1465251760	15980	15980	15980	15980	0
125	20241022	171400	1465251760	15980	15980	15980	15980	0
126	20241022	171300	1465251760	15980	15980	15980	15980	0
127	20241022	171200	1465251760	15980	15980	15980	15980	0
128	20241022	171100	1465251760	15980	15980	15980	15980	0
129	20241022	171000	1465251760	15980	15980	15980	15980	0
130	20241022	170900	1465251760	15980	15980	15980	15980	0
131	20241022	170800	1465251760	15980	15980	15980	15980	0
132	20241022	170700	1465251760	15980	15980	15980	15980	0
133	20241022	170600	1465251760	15980	15980	15980	15980	0
134	20241022	170500	1465251760	15980	15980	15980	15980	0
135	20241022	170400	1465251760	15980	15980	15980	15980	0
136	20241022	170300	1465251760	15980	15980	15980	15980	0
137	20241022	170200	1465251760	15980	15980	15980	15980	0
138	20241022	170100	1465251760	15980	15980	15980	15980	0
139	20241022	170000	1465251760	15980	15980	15980	15980	0
140	20241022	165900	1465251760	15980	15980	15980	15980	0
141	20241022	165800	1465251760	15980	15980	15980	15980	0
142	20241022	165700	1465251760	15980	15980	15980	15980	0
143	20241022	165600	1465251760	15980	15980	15980	15980	0
144	20241022	165500	1465251760	15980	15980	15980	15980	0
145	20241022	165400	1465251760	15980	15980	15980	15980	0
146	20241022	165300	1465251760	15980	15980	15980	15980	0
147	20241022	165200	1465251760	15980	15980	15980	15980	0
148	20241022	165100	1465251760	15980	15980	15980	15980	0
149	20241022	165000	1465251760	15980	15980	15980	15980	0
150	20241022	164900	1465251760	15980	15980	15980	15980	0
151	20241022	164800	1465251760	15980	15980	15980	15980	0
152	20241022	164700	1465251760	15980	15980	15980	15980	1369
153	20241022	164600	1465251760	15980	15980	15980	15980	0
154	20241022	164500	1465251760	15980	15980	15980	15980	0
155	20241022	164400	1465251760	15980	15980	15980	15980	0
156	20241022	164300	1465251760	15980	15980	15980	15980	0
157	20241022	164200	1465251760	15980	15980	15980	15980	0
158	20241022	164100	1465251760	15980	15980	15980	15980	0
159	20241022	164000	1465251760	15980	15980	15980	15980	0
160	20241022	163900	1465251760	15980	15980	15980	15980	0
161	20241022	163800	1465251760	15980	15980	15980	15980	0
162	20241022	163700	1465251760	15980	15980	15980	15980	0
163	20241022	163600	1465251760	15980	15980	15980	15980	0
164	20241022	163500	1465251760	15980	15980	15980	15980	0
165	20241022	163400	1465251760	15980	15980	15980	15980	0
166	20241022	163300	1465251760	15980	15980	15980	15980	0
167	20241022	163200	1465251760	15980	15980	15980	15980	0
168	20241022	163100	1465251760	15980	15980	15980	15980	0
169	20241022	163000	1465251760	15980	15980	15980	15980	0
170	20241022	162900	1465251760	15980	15980	15980	15980	0
171	20241022	162800	1465251760	15980	15980	15980	15980	0
172	20241022	162700	1465251760	15980	15980	15980	15980	0
173	20241022	162600	1465251760	15980	15980	15980	15980	0
174	20241022	162500	1465251760	15980	15980	15980	15980	0
175	20241022	162400	1465251760	15980	15980	15980	15980	0
176	20241022	162300	1465251760	15980	15980	15980	15980	0
177	20241022	162200	1465251760	15980	15980	15980	15980	0
178	20241022	162100	1465251760	15980	15980	15980	15980	0
179	20241022	162000	1465251760	15980	15980	15980	15980	0
180	20241022	161900	1465251760	15980	15980	15980	15980	0
181	20241022	161800	1465251760	15980	15980	15980	15980	0
182	20241022	161700	1465251760	15980	15980	15980	15980	1369
183	20241022	161600	1465251760	15980	15980	15980	15980	0
184	20241022	161500	1465251760	15980	15980	15980	15980	0
185	20241022	161400	1465251760	15980	15980	15980	15980	0
186	20241022	161300	1465251760	15980	15980	15980	15980	0
187	20241022	161200	1465251760	15980	15980	15980	15980	0
188	20241022	161100	1465251760	15980	15980	15980	15980	0
189	20241022	161000	1465251760	15980	15980	15980	15980	0
190	20241022	160900	1465251760	15980	15980	15980	15980	0
191	20241022	160800	1465251760	15980	15980	15980	15980	0
192	20241022	160700	1465251760	15980	15980	15980	15980	0
193	20241022	160600	1465251760	15980	15980	15980	15980	0
194	20241022	160500	1465251760	15980	15980	15980	15980	0
195	20241022	160400	1465251760	15980	15980	15980	15980	0
196	20241022	160300	1465251760	15980	15980	15980	15980	0
197	20241022	160200	1465251760	15980	15980	15980	15980	0
198	20241022	160100	1465251760	15980	15980	15980	15980	0
199	20241022	160000	1465251760	15980	15980	15980	15980	0
200	20241022	155900	1465251760	15980	15980	15980	15980	0
201	20241022	155800	1465251760	15980	15980	15980	15980	0
202	20241022	155700	1465251760	15980	15980	15980	15980	0
203	20241022	155600	1465251760	15980	15980	15980	15980	0
204	20241022	155500	1465251760	15980	15980	15980	15980	0
205	20241022	155400	1465251760	15980	15980	15980	15980	0
206	20241022	155300	1465251760	15980	15980	15980	15980	0
207	20241022	155200	1465251760	15980	15980	15980	15980	0
208	20241022	155100	1465251760	15980	15980	15980	15980	0
209	20241022	155000	1465251760	15980	15980	15980	15980	0
210	20241022	154900	1465251760	15980	15980	15980	15980	0
211	20241022	154800	1465251760	15980	15980	15980	15980	0
212	20241022	154700	1465251760	15980	15980	15980	15980	1369
213	20241022	154600	1465251760	15980	15980	15980	15980	0
214	20241022	154500	1465251760	15980	15980	15980	15980	0
215	20241022	154400	1465251760	15980	15980	15980	15980	0
216	20241022	154300	1465251760	15980	15980	15980	15980	0
217	20241022	154200	1465251760	15980	15980	15980	15980	0
218	20241022	154100	1465251760	15980	15980	15980	15980	0
219	20241022	154000	1465251760	15980	15980	15980	15980	0
220	20241022	153900	1465251760	15980	15980	15980	15980	0
221	20241022	153800	1465251760	15980	15980	15980	15980	0
222	20241022	153700	1465251760	15980	15980	15980	15980	0
223	20241022	153600	1465251760	15980	15980	15980	15980	0
224	20241022	153500	1465251760	15980	15980	15980	15980	0
225	20241022	153400	1465251760	15980	15980	15980	15980	0
226	20241022	153300	1465251760	15980	15980	15980	15980	0
227	20241022	153200	1465251760	15980	15980	15980	15980	0
228	20241022	153100	1465251760	15980	15980	15980	15980	0
229	20241022	153000	1465251760	15980	15980	15980	15980	1369
230	20241022	152900	1443375140	15870	15870	15870	15870	0
231	20241022	152800	1443375140	15870	15870	15870	15870	0
232	20241022	152700	1443375140	15870	15870	15870	15870	0
233	20241022	152600	1443375140	15870	15870	15870	15870	0
234	20241022	152500	1443375140	15870	15870	15870	15870	0
235	20241022	152400	1443375140	15870	15870	15870	15870	0
236	20241022	152300	1443375140	15870	15870	15870	15870	0
237	20241022	152200	1443375140	15870	15870	15870	15870	0
238	20241022	152100	1443375140	15870	15870	15870	15870	0
239	20241022	152000	1443375140	15870	15870	15870	15870	0
240	20241022	151900	1443375140	15870	15870	15870	15870	1
241	20241022	151800	1443359270	15850	15850	15850	15840	1222
242	20241022	151700	1423991990	15850	15850	15850	15850	760
243	20241022	151600	1411945990	15850	15860	15860	15850	314
244	20241022	151500	1406966740	15870	15870	15870	15860	410
245	20241022	151400	1400463670	15870	15870	15870	15870	92
246	20241022	151300	1399003630	15880	15880	15880	15880	10
247	20241022	151200	1398844830	15890	15890	15890	15880	26
248	20241022	151100	1398431800	15890	15870	15890	15870	181
249	20241022	151000	1395559230	15870	15860	15870	15860	150
250	20241022	150900	1393180110	15860	15860	15860	15850	620
251	20241022	150800	1383352510	15860	15860	15860	15860	31
252	20241022	150700	1382860850	15850	15860	15860	15850	162
253	20241022	150600	1380292560	15850	15850	15860	15850	91
254	20241022	150500	1378850200	15860	15850	15860	15850	77
255	20241022	150400	1377629740	15850	15850	15850	15850	0
256	20241022	150300	1377629740	15850	15860	15860	15850	173
257	20241022	150200	1374887200	15860	15850	15860	15850	47
258	20241022	150100	1374142190	15850	15850	15850	15850	946
259	20241022	150000	1359148090	15850	15850	15860	15850	636
260	20241022	145900	1349066200	15860	15860	15870	15860	505
261	20241022	145800	1341056890	15870	15880	15880	15870	156
262	20241022	145700	1338580960	15870	15880	15880	15870	468
263	20241022	145600	1331150980	15890	15880	15890	15880	104
264	20241022	145500	1329499450	15880	15880	15880	15880	290
265	20241022	145400	1324894250	15880	15890	15890	15880	654
266	20241022	145300	1314508690	15880	15880	15880	15880	190
267	20241022	145200	1311491490	15890	15890	15890	15890	149
268	20241022	145100	1309123880	15880	15890	15890	15880	532
269	20241022	145000	1300675710	15890	15880	15890	15880	66
270	20241022	144900	1299627330	15880	15880	15900	15880	1187
271	20241022	144800	1280776740	15880	15910	15910	15880	8184
272	20241022	144700	1150645940	15910	15910	15910	15910	100
273	20241022	144600	1149054940	15910	15910	15910	15910	137
274	20241022	144500	1146875270	15910	15910	15910	15910	189
275	20241022	144400	1143868280	15920	15910	15920	15910	140
276	20241022	144300	1141640470	15920	15930	15930	15920	2285
277	20241022	144200	1105251120	15930	15930	15930	15930	405
278	20241022	144100	1098799470	15930	15930	15930	15930	2447
279	20241022	144000	1059818760	15940	15930	15940	15930	581
280	20241022	143900	1050563410	15930	15940	15940	15930	518
281	20241022	143800	1042306670	15930	15950	15950	15930	364
282	20241022	143700	1036504740	15950	15940	15950	15940	211
283	20241022	143600	1033140530	15940	15940	15940	15940	105
284	20241022	143500	1031466830	15940	15940	15940	15940	42
285	20241022	143400	1030797350	15940	15950	15950	15930	1175
286	20241022	143300	1012056860	15940	15960	15960	15940	1225
287	20241022	143200	992519950	15950	15960	15960	15950	414
288	20241022	143100	985913500	15950	15950	15950	15950	0
289	20241022	143000	985913500	15950	15960	15960	15950	158
290	20241022	142900	983392790	15950	15950	15950	15950	207
291	20241022	142800	980091140	15960	15950	15960	15950	322
292	20241022	142700	974954620	15960	15960	15960	15950	244
293	20241022	142600	971061520	15950	15960	15960	15950	163
294	20241022	142500	968461650	15960	15950	15960	15950	116
295	20241022	142400	966611430	15950	15940	15950	15940	163
296	20241022	142300	964012080	15940	15940	15940	15940	319
297	20241022	142200	958927220	15940	15940	15940	15940	0
298	20241022	142100	958927220	15940	15940	15940	15940	85
299	20241022	142000	957572320	15940	15940	15950	15940	50
300	20241022	141900	956775310	15940	15940	15940	15940	164
301	20241022	141800	954161150	15940	15940	15940	15940	102
302	20241022	141700	952535270	15940	15940	15940	15940	142
303	20241022	141600	950271790	15930	15930	15930	15930	113
304	20241022	141500	948471700	15930	15940	15940	15930	3
305	20241022	141400	948423890	15940	15940	15940	15940	137
306	20241022	141300	946240110	15940	15930	15940	15930	145
307	20241022	141200	943930160	15920	15920	15920	15920	154
308	20241022	141100	941478480	15930	15930	15930	15930	33
309	20241022	141000	940952790	15930	15940	15940	15930	350
310	20241022	140900	935376290	15930	15930	15930	15930	121
311	20241022	140800	933448760	15930	15930	15930	15930	17
312	20241022	140700	933177950	15940	15930	15940	15930	76
313	20241022	140600	931967260	15930	15930	15930	15930	0
314	20241022	140500	931967260	15930	15930	15930	15930	66
315	20241022	140400	930915880	15940	15940	15940	15940	0
316	20241022	140300	930915880	15940	15940	15940	15940	167
317	20241022	140200	928253900	15950	15950	15950	15950	8
318	20241022	140100	928126300	15920	15950	15950	15920	1218
319	20241022	140000	908721240	15940	15940	15940	15940	141
320	20241022	135900	906473700	15930	15950	15950	15930	593
321	20241022	135800	897024130	15950	15950	15950	15950	150
322	20241022	135700	894631630	15950	15950	15950	15950	0
323	20241022	135600	894631630	15950	15950	15950	15950	1038
324	20241022	135500	878075530	15950	15950	15950	15950	48
325	20241022	135400	877309930	15960	15950	15960	15950	136
326	20241022	135300	875140650	15960	15960	15960	15960	0
327	20241022	135200	875140650	15960	15960	15960	15960	38
328	20241022	135100	874534170	15960	15960	15960	15960	4
329	20241022	135000	874470330	15950	15960	15960	15950	74
330	20241022	134900	873289530	15950	15970	15970	15950	157
331	20241022	134800	870785340	15970	15960	15970	15960	230
332	20241022	134700	867113530	15960	15970	15970	15960	97
333	20241022	134600	865565390	15970	15960	15970	15960	95
334	20241022	134500	864049160	15970	15970	15970	15970	4
335	20241022	134400	863985280	15960	15970	15970	15960	141
336	20241022	134300	861734870	15970	15960	15970	15960	131
337	20241022	134200	859644100	15960	15960	15960	15960	105
338	20241022	134100	857968300	15960	15960	15960	15960	5
339	20241022	134000	857888500	15970	15970	15970	15970	10
340	20241022	133900	857728800	15970	15970	15970	15970	75
341	20241022	133800	856531050	15970	15970	15970	15960	198
342	20241022	133700	853369550	15960	15960	15960	15960	0
343	20241022	133600	853369550	15960	15960	15960	15960	108
344	20241022	133500	851645870	15960	15960	15960	15960	66
345	20241022	133400	850592510	15970	15970	15970	15970	1
346	20241022	133300	850576540	15970	15970	15970	15970	57
347	20241022	133200	849666250	15960	15960	15960	15960	124
348	20241022	133100	847687210	15970	15970	15970	15970	51
349	20241022	133000	846872740	15970	15970	15970	15970	42
350	20241022	132900	846202000	15970	15960	15970	15960	1159
351	20241022	132800	827700170	15970	15970	15970	15970	55
352	20241022	132700	826821820	15980	15980	15980	15980	52
353	20241022	132600	825990860	15960	15970	15970	15960	300
354	20241022	132500	821202030	15970	15970	15970	15970	0
355	20241022	132400	821202030	15970	16000	16000	15970	210
356	20241022	132300	817848030	16000	16000	16000	16000	4
357	20241022	132200	817784030	16030	16030	16030	16030	0
358	20241022	132100	817784030	16030	16030	16030	16030	0
359	20241022	132000	817784030	16030	16030	16030	16030	20
360	20241022	131900	817463430	16050	16050	16050	16050	0
361	20241022	131800	817463430	16050	16050	16050	16050	68
362	20241022	131700	816372030	16050	15960	16050	15960	217
363	20241022	131600	812904030	15970	15970	15970	15970	47
364	20241022	131500	812153440	15960	15960	15970	15960	58
365	20241022	131400	811227750	15960	15960	15960	15960	36
366	20241022	131300	810653190	15970	15970	15970	15960	227
367	20241022	131200	807028710	15960	15960	15960	15960	179
368	20241022	131100	804171870	15960	15960	15960	15960	37
369	20241022	131000	803581350	15960	15960	15960	15960	77
370	20241022	130900	802352430	15960	15960	15960	15960	81
371	20241022	130800	801059670	15960	15960	15960	15960	0
372	20241022	130700	801059670	15960	15960	15960	15960	31
373	20241022	130600	800564910	15960	15960	15960	15960	515
374	20241022	130500	792345510	15970	15970	15970	15970	17
375	20241022	130400	792074020	15970	15960	15970	15960	111
376	20241022	130300	790302330	15970	15970	15970	15970	30
377	20241022	130200	789823230	15970	15970	15970	15970	20
378	20241022	130100	789503830	15970	15980	15980	15970	471
379	20241022	130000	781981950	15980	15980	15980	15980	130
380	20241022	125900	779904550	15980	15970	15980	15970	202
381	20241022	125800	776677910	15970	15970	15970	15970	30
382	20241022	125700	776198810	15960	15960	15960	15960	62
383	20241022	125600	775209290	15970	15960	15970	15960	210
384	20241022	125500	771856690	15960	15960	15960	15960	0
385	20241022	125400	771856690	15960	15960	15960	15960	30
386	20241022	125300	771377890	15970	15970	15970	15970	115
387	20241022	125200	769541340	15960	15960	15960	15960	99
388	20241022	125100	767961300	15960	15960	15960	15960	0
389	20241022	125000	767961300	15960	15970	15970	15960	149
390	20241022	124900	765582760	15970	15970	15970	15970	20
391	20241022	124800	765263360	15980	15980	15980	15980	1
392	20241022	124700	765247380	15970	15970	15970	15970	181
393	20241022	124600	762356810	15960	15960	15960	15960	101
394	20241022	124500	760744850	15970	15960	15970	15960	220
395	20241022	124400	757233350	15960	15960	15960	15960	120
396	20241022	124300	755318150	15970	15970	15970	15970	341
397	20241022	124200	749872380	15970	15970	15970	15970	0
398	20241022	124100	749872380	15970	15970	15970	15970	167
399	20241022	124000	747205390	16030	16030	16030	16030	0
400	20241022	123900	747205390	16030	16030	16030	16030	1
401	20241022	123800	747189360	15960	15960	15960	15960	0
402	20241022	123700	747189360	15960	15960	15960	15960	111
403	20241022	123600	745417800	15960	15970	15970	15960	158
404	20241022	123500	742894560	16070	15980	16070	15980	2
405	20241022	123400	742862510	16090	15960	16090	15960	206
406	20241022	123300	739569560	15950	15960	15960	15950	47
407	20241022	123200	738819900	15950	15940	15950	15940	149
408	20241022	123100	736443890	15950	15950	15950	15950	3
409	20241022	123000	736396040	15950	15950	15950	15950	42
410	20241022	122900	735726140	15950	15950	15950	15950	30
411	20241022	122800	735247640	15950	15950	15950	15950	133
412	20241022	122700	733126290	15950	15940	15950	15940	276
413	20241022	122600	728725730	15940	15940	15940	15940	41
414	20241022	122500	728072190	15930	15940	15940	15930	104
415	20241022	122400	726415420	15930	15930	15930	15930	53
416	20241022	122300	725571130	15940	15940	15940	15930	65
417	20241022	122200	724535620	15930	15930	15930	15930	0
418	20241022	122100	724535620	15930	15940	15940	15930	156
419	20241022	122000	722049890	15930	15930	15930	15930	87
420	20241022	121900	720663980	15940	15930	15940	15930	152
421	20241022	121800	718242570	15940	15940	15940	15940	20
422	20241022	121700	717923770	15930	15930	15930	15930	36
423	20241022	121600	717350290	15930	15930	15930	15930	69
424	20241022	121500	716251120	15930	15930	15930	15930	153
425	20241022	121400	713813830	15940	15940	15940	15940	30
426	20241022	121300	713335630	15940	15940	15940	15940	38
427	20241022	121200	712729910	15940	15940	15940	15940	429
428	20241022	121100	705891650	15940	15940	15940	15940	120
429	20241022	121000	703978850	15940	15940	15940	15940	69
430	20241022	120900	702878990	15940	15940	15940	15940	0
431	20241022	120800	702878990	15940	15940	15940	15940	300
432	20241022	120700	698096990	15960	15950	15960	15950	250
433	20241022	120600	694108000	15940	15940	15950	15940	194
434	20241022	120500	691015530	15940	15940	15940	15940	0
435	20241022	120400	691015530	15940	15940	15940	15940	58
436	20241022	120300	690091010	15940	15950	15950	15940	141
437	20241022	120200	687843260	15940	15940	15940	15940	111
438	20241022	120100	686073920	15940	15940	15940	15940	64
439	20241022	120000	685053760	15940	15940	15950	15940	214
440	20241022	115900	681642400	15950	15940	15950	15940	26
441	20241022	115800	681227950	15950	15940	15950	15940	184
442	20241022	115700	678293970	15950	15950	15950	15950	11
443	20241022	115600	678118520	15940	15940	15940	15940	119
444	20241022	115500	676221660	15950	15950	15950	15950	55
445	20241022	115400	675344410	15950	15940	15950	15940	166
446	20241022	115300	672698330	15950	15950	15950	15950	2
447	20241022	115200	672666430	15940	15940	15950	15940	366
448	20241022	115100	666831460	15940	15940	15940	15940	21
449	20241022	115000	666496720	15940	15940	15940	15930	128
450	20241022	114900	664457390	15940	15940	15940	15940	18
451	20241022	114800	664170470	15930	15940	15940	15930	91
452	20241022	114700	662720270	15940	15940	15940	15940	101
453	20241022	114600	661110330	15940	15930	15940	15930	152
454	20241022	114500	658688370	15930	15940	15940	15930	101
455	20241022	114400	657079430	15930	15940	15940	15930	194
456	20241022	114300	653988020	15950	15940	15950	15940	129
457	20241022	114200	651931450	15940	15940	15940	15940	74
458	20241022	114100	650751890	15940	15940	15940	15940	0
459	20241022	114000	650751890	15940	15940	15940	15940	0
460	20241022	113900	650751890	15940	15940	15940	15930	406
461	20241022	113800	644280780	15940	15930	15940	15930	460
462	20241022	113700	636952970	15930	15920	15930	15920	274
463	20241022	113600	632590070	15920	15920	15920	15920	0
464	20241022	113500	632590070	15920	15920	15920	15920	35
465	20241022	113400	632032870	15930	15920	15930	15920	111
466	20241022	113300	630265650	15930	15920	15930	15920	174
467	20241022	113200	627495230	15920	15920	15920	15920	51
468	20241022	113100	626683310	15920	15920	15920	15920	102
469	20241022	113000	625059470	15930	15920	15930	15920	179
470	20241022	112900	622209780	15930	15930	15930	15920	626
471	20241022	112800	612242860	15920	15920	15920	15910	96
472	20241022	112700	610714550	15930	15930	15930	15920	598
473	20241022	112600	601193830	15940	15950	15950	15920	2085
474	20241022	112500	567970570	15950	15950	15950	15950	430
475	20241022	112400	561112070	15960	15960	15960	15960	11
476	20241022	112300	560936510	15950	15950	15950	15950	98
477	20241022	112200	559373410	15950	15950	15950	15950	275
478	20241022	112100	554987160	15970	15970	15970	15960	336
479	20241022	112000	549624570	15970	15970	15970	15970	0
480	20241022	111900	549624570	15970	15970	15970	15960	153
481	20241022	111800	547182660	15970	15970	15970	15970	5
482	20241022	111700	547102810	15960	15970	15970	15960	98
483	20241022	111600	545538710	15970	15970	15970	15970	15
484	20241022	111500	545299160	15960	15960	15960	15960	86
485	20241022	111400	543926600	15960	15960	15960	15960	111
486	20241022	111300	542155040	15970	15970	15970	15970	1
487	20241022	111200	542139070	15950	15960	15960	15950	1596
488	20241022	111100	516676800	15970	15970	15970	15970	992
489	20241022	111000	500834560	15970	15970	15970	15970	105
490	20241022	110900	499157710	15970	15970	15970	15970	0
491	20241022	110800	499157710	15970	15970	15970	15970	199
492	20241022	110700	495979680	15970	15970	15970	15970	0
493	20241022	110600	495979680	15970	15970	15970	15970	141
494	20241022	110500	493727910	15970	15970	15970	15970	0
495	20241022	110400	493727910	15970	15970	15970	15970	86
496	20241022	110300	492354490	15980	15980	15980	15980	20
497	20241022	110200	492034890	15960	15960	15960	15960	0
498	20241022	110100	492034890	15960	15950	15960	15950	180
499	20241022	110000	489163500	15960	15960	15960	15960	12
500	20241022	105900	488971980	15960	15960	15960	15960	7
501	20241022	105800	488860260	15960	15970	15970	15950	50
502	20241022	105700	488062640	15950	15970	15970	15950	756
503	20241022	105600	475994160	15970	15980	15980	15970	101
504	20241022	105500	474380310	15970	16000	16000	15970	536
505	20241022	105400	465815480	16010	16010	16010	16010	31
506	20241022	105300	465319170	16010	16010	16010	16010	0
507	20241022	105200	465319170	16010	16020	16020	16000	2014
508	20241022	105100	433079010	16010	16010	16010	16010	0
509	20241022	105000	433079010	16010	16010	16010	16010	0
510	20241022	104900	433079010	16010	16050	16050	16010	693
511	20241022	104800	421977530	16030	16030	16030	16030	738
512	20241022	104700	410147390	16040	16040	16040	16040	0
513	20241022	104600	410147390	16040	16050	16060	16040	646
514	20241022	104500	399780230	16060	16060	16060	16060	10
515	20241022	104400	399619630	16060	16060	16060	16060	1
516	20241022	104300	399603570	16050	16050	16050	16050	0
517	20241022	104200	399603570	16050	16050	16050	16050	200
518	20241022	104100	396393570	16060	16050	16060	16050	5
519	20241022	104000	396313290	16050	16060	16060	16050	1152
520	20241022	103900	377823380	16070	16070	16070	16070	337
521	20241022	103800	372407790	16100	16100	16100	16100	0
522	20241022	103700	372407790	16100	16100	16100	16100	0
523	20241022	103600	372407790	16100	16100	16100	16100	1
524	20241022	103500	372391690	16070	16070	16070	16070	0
525	20241022	103400	372391690	16070	16070	16070	16070	100
526	20241022	103300	370784690	16070	16070	16070	16070	0
527	20241022	103200	370784690	16070	16070	16070	16070	0
528	20241022	103100	370784690	16070	16070	16070	16070	0
529	20241022	103000	370784690	16070	16060	16070	16030	111
530	20241022	102900	369002090	16060	16060	16060	16060	18
531	20241022	102800	368713010	16030	16030	16030	16030	2
532	20241022	102700	368680950	16020	16020	16020	16020	1
533	20241022	102600	368664930	16010	16010	16010	16010	0
534	20241022	102500	368664930	16010	16010	16010	16010	1
535	20241022	102400	368648920	15990	15990	15990	15990	400
536	20241022	102300	362252920	16000	16010	16010	16000	200
537	20241022	102200	359052830	16010	16010	16010	16010	0
538	20241022	102100	359052830	16010	16010	16010	16010	0
539	20241022	102000	359052830	16010	16010	16010	16010	0
540	20241022	101900	359052830	16010	16010	16010	16010	0
541	20241022	101800	359052830	16010	16010	16010	16010	324
542	20241022	101700	353865590	15960	15960	15960	15960	0
543	20241022	101600	353865590	15960	15960	15960	15960	0
544	20241022	101500	353865590	15960	15960	15960	15960	0
545	20241022	101400	353865590	15960	15960	15960	15960	16
546	20241022	101300	353610230	15980	15980	15980	15980	21
547	20241022	101200	353274650	15980	15990	15990	15980	35
548	20241022	101100	352715290	15990	15980	15990	15980	50
549	20241022	101000	351915840	15980	15980	15980	15980	285
550	20241022	100900	347361540	15980	15950	15980	15950	17
551	20241022	100800	347090330	15940	15940	15940	15940	0
552	20241022	100700	347090330	15940	15950	15950	15940	92
553	20241022	100600	345623300	15940	15940	15940	15940	0
554	20241022	100500	345623300	15940	15980	15980	15940	18
555	20241022	100400	345336260	15980	15980	15980	15980	5
556	20241022	100300	345256360	15950	15940	15950	15930	393
557	20241022	100200	338993810	15960	15980	15980	15950	508
558	20241022	100100	330886660	15950	15950	15950	15950	0
559	20241022	100000	330886660	15950	15950	15950	15950	3
560	20241022	095900	330838810	15940	15930	15940	15930	77
561	20241022	095800	329611830	15930	15950	15980	15930	1095
562	20241022	095700	312159960	15950	16000	16000	15950	1387
563	20241022	095600	290014190	16000	16000	16000	16000	0
564	20241022	095500	290014190	16000	16060	16060	16000	1865
565	20241022	095400	260162490	16060	16030	16060	16030	151
566	20241022	095300	257740430	16060	16060	16060	16060	25
567	20241022	095200	257338930	16000	16000	16000	16000	0
568	20241022	095100	257338930	16000	16000	16000	16000	0
569	20241022	095000	257338930	16000	16000	16000	16000	89
570	20241022	094900	255914930	16000	16000	16000	16000	10
571	20241022	094800	255754930	16000	16000	16000	16000	0
572	20241022	094700	255754930	16000	16020	16020	16000	1268
573	20241022	094600	235455780	16010	16010	16010	16010	0
574	20241022	094500	235455780	16010	16000	16010	16000	61
575	20241022	094400	234479770	16000	16030	16030	16000	1381
576	20241022	094300	212371150	16040	16060	16060	16040	291
577	20241022	094200	207701890	16060	16070	16070	16060	499
578	20241022	094100	199686940	16060	16060	16060	16060	171
579	20241022	094000	196940680	16060	16100	16100	16060	468
580	20241022	093900	189414510	16100	16120	16120	16100	122
581	20241022	093800	187450280	16100	16120	16120	16100	354
582	20241022	093700	181747890	16120	16160	16160	16120	522
583	20241022	093600	173329100	16140	16150	16150	16140	63
584	20241022	093500	172312270	16140	16160	16160	16140	36
585	20241022	093400	171731130	16160	16160	16160	16140	25
586	20241022	093300	171327450	16160	16150	16160	16130	211
587	20241022	093200	167923030	16150	16150	16150	16150	200
588	20241022	093100	164693030	16140	16140	16150	16140	135
589	20241022	093000	162513630	16130	16160	16160	16130	273
590	20241022	092900	158110070	16140	16160	16160	16140	104
591	20241022	092800	156431160	16160	16140	16160	16140	158
592	20241022	092700	153879640	16160	16140	16160	16130	371
593	20241022	092600	147891630	16140	16160	16160	16140	486
594	20241022	092500	140045800	16160	16150	16160	16150	102
595	20241022	092400	138397490	16150	16200	16200	16150	239
596	20241022	092300	134529870	16200	16200	16200	16200	1
597	20241022	092200	134513670	16180	16180	16180	16180	154
598	20241022	092100	132021950	16180	16150	16180	16150	56
599	20241022	092000	131117120	16150	16150	16150	16150	37
600	20241022	091900	130519570	16110	16130	16140	16110	102
601	20241022	091800	128875080	16110	16160	16160	16100	938
602	20241022	091700	113756770	16150	16160	16160	16150	25
603	20241022	091600	113352980	16130	16250	16250	16130	1603
604	20241022	091500	87361730	16250	16360	16360	16250	848
605	20241022	091400	73573150	16360	16360	16360	16360	1
606	20241022	091300	73556790	16360	16270	16360	16230	153
607	20241022	091200	71068120	16280	16270	16280	16270	502
608	20241022	091100	62895760	16270	16260	16270	16230	90
609	20241022	091000	61433150	16280	16360	16360	16270	837
610	20241022	090900	47796720	16380	16300	16380	16270	273
611	20241022	090800	43350350	16310	16340	16410	16300	145
612	20241022	090700	40980400	16370	16430	16530	16350	979
613	20241022	090600	24939200	16430	16440	16440	16430	83
614	20241022	090500	23574980	16570	16560	16570	16560	41
615	20241022	090400	22895800	16430	16440	16440	16430	49
616	20241022	090300	22090660	16430	16510	16510	16430	69
617	20241022	090200	20953640	16530	16600	16600	16530	6
618	20241022	090100	20854390	16550	16570	16600	16550	6
619	20241022	090000	20755020	16570	16610	16610	16570	1243