KissMeData/034120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191800	775192860	15080	15080	15080	15080	1799
3	20241022	191700	775192860	15080	15080	15080	15080	0
4	20241022	191600	775192860	15080	15080	15080	15080	0
5	20241022	191500	775192860	15080	15080	15080	15080	0
6	20241022	191400	775192860	15080	15080	15080	15080	0
7	20241022	191300	775192860	15080	15080	15080	15080	0
8	20241022	191200	775192860	15080	15080	15080	15080	0
9	20241022	191100	775192860	15080	15080	15080	15080	0
10	20241022	191000	775192860	15080	15080	15080	15080	0
11	20241022	190900	775192860	15080	15080	15080	15080	0
12	20241022	190800	775192860	15080	15080	15080	15080	0
13	20241022	190700	775192860	15080	15080	15080	15080	0
14	20241022	190600	775192860	15080	15080	15080	15080	0
15	20241022	190500	775192860	15080	15080	15080	15080	0
16	20241022	190400	775192860	15080	15080	15080	15080	0
17	20241022	190300	775192860	15080	15080	15080	15080	0
18	20241022	190200	775192860	15080	15080	15080	15080	0
19	20241022	190100	775192860	15080	15080	15080	15080	0
20	20241022	190000	775192860	15080	15080	15080	15080	0
21	20241022	185900	775192860	15080	15080	15080	15080	0
22	20241022	185800	775192860	15080	15080	15080	15080	0
23	20241022	185700	775192860	15080	15080	15080	15080	0
24	20241022	185600	775192860	15080	15080	15080	15080	0
25	20241022	185500	775192860	15080	15080	15080	15080	0
26	20241022	185400	775192860	15080	15080	15080	15080	0
27	20241022	185300	775192860	15080	15080	15080	15080	0
28	20241022	185200	775192860	15080	15080	15080	15080	0
29	20241022	185100	775192860	15080	15080	15080	15080	0
30	20241022	185000	775192860	15080	15080	15080	15080	0
31	20241022	184900	775192860	15080	15080	15080	15080	0
32	20241022	184800	775192860	15080	15080	15080	15080	1799
33	20241022	184700	775192860	15080	15080	15080	15080	0
34	20241022	184600	775192860	15080	15080	15080	15080	0
35	20241022	184500	775192860	15080	15080	15080	15080	0
36	20241022	184400	775192860	15080	15080	15080	15080	0
37	20241022	184300	775192860	15080	15080	15080	15080	0
38	20241022	184200	775192860	15080	15080	15080	15080	0
39	20241022	184100	775192860	15080	15080	15080	15080	0
40	20241022	184000	775192860	15080	15080	15080	15080	0
41	20241022	183900	775192860	15080	15080	15080	15080	0
42	20241022	183800	775192860	15080	15080	15080	15080	0
43	20241022	183700	775192860	15080	15080	15080	15080	0
44	20241022	183600	775192860	15080	15080	15080	15080	0
45	20241022	183500	775192860	15080	15080	15080	15080	0
46	20241022	183400	775192860	15080	15080	15080	15080	0
47	20241022	183300	775192860	15080	15080	15080	15080	0
48	20241022	183200	775192860	15080	15080	15080	15080	0
49	20241022	183100	775192860	15080	15080	15080	15080	0
50	20241022	183000	775192860	15080	15080	15080	15080	0
51	20241022	182900	775192860	15080	15080	15080	15080	0
52	20241022	182800	775192860	15080	15080	15080	15080	0
53	20241022	182700	775192860	15080	15080	15080	15080	0
54	20241022	182600	775192860	15080	15080	15080	15080	0
55	20241022	182500	775192860	15080	15080	15080	15080	0
56	20241022	182400	775192860	15080	15080	15080	15080	0
57	20241022	182300	775192860	15080	15080	15080	15080	0
58	20241022	182200	775192860	15080	15080	15080	15080	0
59	20241022	182100	775192860	15080	15080	15080	15080	0
60	20241022	182000	775192860	15080	15080	15080	15080	0
61	20241022	181900	775192860	15080	15080	15080	15080	0
62	20241022	181800	775192860	15080	15080	15080	15080	1799
63	20241022	181700	775192860	15080	15080	15080	15080	0
64	20241022	181600	775192860	15080	15080	15080	15080	0
65	20241022	181500	775192860	15080	15080	15080	15080	0
66	20241022	181400	775192860	15080	15080	15080	15080	0
67	20241022	181300	775192860	15080	15080	15080	15080	0
68	20241022	181200	775192860	15080	15080	15080	15080	0
69	20241022	181100	775192860	15080	15080	15080	15080	0
70	20241022	181000	775192860	15080	15080	15080	15080	0
71	20241022	180900	775192860	15080	15080	15080	15080	0
72	20241022	180800	775192860	15080	15080	15080	15080	0
73	20241022	180700	775192860	15080	15080	15080	15080	0
74	20241022	180600	775192860	15080	15080	15080	15080	0
75	20241022	180500	775192860	15080	15080	15080	15080	0
76	20241022	180400	775192860	15080	15080	15080	15080	0
77	20241022	180300	775192860	15080	15080	15080	15080	0
78	20241022	180200	775192860	15080	15080	15080	15080	0
79	20241022	180100	775192860	15080	15080	15080	15080	0
80	20241022	180000	775192860	15080	15080	15080	15080	0
81	20241022	175900	775192860	15080	15080	15080	15080	0
82	20241022	175800	775192860	15080	15080	15080	15080	0
83	20241022	175700	775192860	15080	15080	15080	15080	0
84	20241022	175600	775192860	15080	15080	15080	15080	0
85	20241022	175500	775192860	15080	15080	15080	15080	0
86	20241022	175400	775192860	15080	15080	15080	15080	0
87	20241022	175300	775192860	15080	15080	15080	15080	0
88	20241022	175200	775192860	15080	15080	15080	15080	0
89	20241022	175100	775192860	15080	15080	15080	15080	0
90	20241022	175000	775192860	15080	15080	15080	15080	0
91	20241022	174900	775192860	15080	15080	15080	15080	0
92	20241022	174800	775192860	15080	15080	15080	15080	1799
93	20241022	174700	775192860	15080	15080	15080	15080	0
94	20241022	174600	775192860	15080	15080	15080	15080	0
95	20241022	174500	775192860	15080	15080	15080	15080	0
96	20241022	174400	775192860	15080	15080	15080	15080	0
97	20241022	174300	775192860	15080	15080	15080	15080	0
98	20241022	174200	775192860	15080	15080	15080	15080	0
99	20241022	174100	775192860	15080	15080	15080	15080	0
100	20241022	174000	775192860	15080	15080	15080	15080	0
101	20241022	173900	775192860	15080	15080	15080	15080	0
102	20241022	173800	775192860	15080	15080	15080	15080	0
103	20241022	173700	775192860	15080	15080	15080	15080	0
104	20241022	173600	775192860	15080	15080	15080	15080	0
105	20241022	173500	775192860	15080	15080	15080	15080	0
106	20241022	173400	775192860	15080	15080	15080	15080	0
107	20241022	173300	775192860	15080	15080	15080	15080	0
108	20241022	173200	775192860	15080	15080	15080	15080	0
109	20241022	173100	775192860	15080	15080	15080	15080	0
110	20241022	173000	775192860	15080	15080	15080	15080	0
111	20241022	172900	775192860	15080	15080	15080	15080	0
112	20241022	172800	775192860	15080	15080	15080	15080	0
113	20241022	172700	775192860	15080	15080	15080	15080	0
114	20241022	172600	775192860	15080	15080	15080	15080	0
115	20241022	172500	775192860	15080	15080	15080	15080	0
116	20241022	172400	775192860	15080	15080	15080	15080	0
117	20241022	172300	775192860	15080	15080	15080	15080	0
118	20241022	172200	775192860	15080	15080	15080	15080	0
119	20241022	172100	775192860	15080	15080	15080	15080	0
120	20241022	172000	775192860	15080	15080	15080	15080	0
121	20241022	171900	775192860	15080	15080	15080	15080	0
122	20241022	171800	775192860	15080	15080	15080	15080	1799
123	20241022	171700	775192860	15080	15080	15080	15080	0
124	20241022	171600	775192860	15080	15080	15080	15080	0
125	20241022	171500	775192860	15080	15080	15080	15080	0
126	20241022	171400	775192860	15080	15080	15080	15080	0
127	20241022	171300	775192860	15080	15080	15080	15080	0
128	20241022	171200	775192860	15080	15080	15080	15080	0
129	20241022	171100	775192860	15080	15080	15080	15080	0
130	20241022	171000	775192860	15080	15080	15080	15080	0
131	20241022	170900	775192860	15080	15080	15080	15080	0
132	20241022	170800	775192860	15080	15080	15080	15080	0
133	20241022	170700	775192860	15080	15080	15080	15080	0
134	20241022	170600	775192860	15080	15080	15080	15080	0
135	20241022	170500	775192860	15080	15080	15080	15080	0
136	20241022	170400	775192860	15080	15080	15080	15080	0
137	20241022	170300	775192860	15080	15080	15080	15080	0
138	20241022	170200	775192860	15080	15080	15080	15080	0
139	20241022	170100	775192860	15080	15080	15080	15080	0
140	20241022	170000	775192860	15080	15080	15080	15080	0
141	20241022	165900	775192860	15080	15080	15080	15080	0
142	20241022	165800	775192860	15080	15080	15080	15080	0
143	20241022	165700	775192860	15080	15080	15080	15080	0
144	20241022	165600	775192860	15080	15080	15080	15080	0
145	20241022	165500	775192860	15080	15080	15080	15080	0
146	20241022	165400	775192860	15080	15080	15080	15080	0
147	20241022	165300	775192860	15080	15080	15080	15080	0
148	20241022	165200	775192860	15080	15080	15080	15080	0
149	20241022	165100	775192860	15080	15080	15080	15080	0
150	20241022	165000	775192860	15080	15080	15080	15080	0
151	20241022	164900	775192860	15080	15080	15080	15080	0
152	20241022	164800	775192860	15080	15080	15080	15080	1799
153	20241022	164700	775192860	15080	15080	15080	15080	0
154	20241022	164600	775192860	15080	15080	15080	15080	0
155	20241022	164500	775192860	15080	15080	15080	15080	0
156	20241022	164400	775192860	15080	15080	15080	15080	0
157	20241022	164300	775192860	15080	15080	15080	15080	0
158	20241022	164200	775192860	15080	15080	15080	15080	0
159	20241022	164100	775192860	15080	15080	15080	15080	0
160	20241022	164000	775192860	15080	15080	15080	15080	0
161	20241022	163900	775192860	15080	15080	15080	15080	0
162	20241022	163800	775192860	15080	15080	15080	15080	0
163	20241022	163700	775192860	15080	15080	15080	15080	0
164	20241022	163600	775192860	15080	15080	15080	15080	0
165	20241022	163500	775192860	15080	15080	15080	15080	0
166	20241022	163400	775192860	15080	15080	15080	15080	0
167	20241022	163300	775192860	15080	15080	15080	15080	0
168	20241022	163200	775192860	15080	15080	15080	15080	0
169	20241022	163100	775192860	15080	15080	15080	15080	0
170	20241022	163000	775192860	15080	15080	15080	15080	0
171	20241022	162900	775192860	15080	15080	15080	15080	0
172	20241022	162800	775192860	15080	15080	15080	15080	0
173	20241022	162700	775192860	15080	15080	15080	15080	0
174	20241022	162600	775192860	15080	15080	15080	15080	0
175	20241022	162500	775192860	15080	15080	15080	15080	0
176	20241022	162400	775192860	15080	15080	15080	15080	0
177	20241022	162300	775192860	15080	15080	15080	15080	0
178	20241022	162200	775192860	15080	15080	15080	15080	0
179	20241022	162100	775192860	15080	15080	15080	15080	0
180	20241022	162000	775192860	15080	15080	15080	15080	0
181	20241022	161900	775192860	15080	15080	15080	15080	0
182	20241022	161800	775192860	15080	15080	15080	15080	1799
183	20241022	161700	775192860	15080	15080	15080	15080	0
184	20241022	161600	775192860	15080	15080	15080	15080	0
185	20241022	161500	775192860	15080	15080	15080	15080	0
186	20241022	161400	775192860	15080	15080	15080	15080	0
187	20241022	161300	775192860	15080	15080	15080	15080	0
188	20241022	161200	775192860	15080	15080	15080	15080	0
189	20241022	161100	775192860	15080	15080	15080	15080	0
190	20241022	161000	775192860	15080	15080	15080	15080	0
191	20241022	160900	775192860	15080	15080	15080	15080	0
192	20241022	160800	775192860	15080	15080	15080	15080	0
193	20241022	160700	775192860	15080	15080	15080	15080	0
194	20241022	160600	775192860	15080	15080	15080	15080	0
195	20241022	160500	775192860	15080	15080	15080	15080	0
196	20241022	160400	775192860	15080	15080	15080	15080	0
197	20241022	160300	775192860	15080	15080	15080	15080	0
198	20241022	160200	775192860	15080	15080	15080	15080	0
199	20241022	160100	775192860	15080	15080	15080	15080	0
200	20241022	160000	775192860	15080	15080	15080	15080	0
201	20241022	155900	775192860	15080	15080	15080	15080	0
202	20241022	155800	775192860	15080	15080	15080	15080	0
203	20241022	155700	775192860	15080	15080	15080	15080	0
204	20241022	155600	775192860	15080	15080	15080	15080	0
205	20241022	155500	775192860	15080	15080	15080	15080	0
206	20241022	155400	775192860	15080	15080	15080	15080	0
207	20241022	155300	775192860	15080	15080	15080	15080	0
208	20241022	155200	775192860	15080	15080	15080	15080	0
209	20241022	155100	775192860	15080	15080	15080	15080	0
210	20241022	155000	775192860	15080	15080	15080	15080	0
211	20241022	154900	775192860	15080	15080	15080	15080	0
212	20241022	154800	775192860	15080	15080	15080	15080	1799
213	20241022	154700	775192860	15080	15080	15080	15080	0
214	20241022	154600	775192860	15080	15080	15080	15080	0
215	20241022	154500	775192860	15080	15080	15080	15080	0
216	20241022	154400	775192860	15080	15080	15080	15080	0
217	20241022	154300	775192860	15080	15080	15080	15080	0
218	20241022	154200	775192860	15080	15080	15080	15080	0
219	20241022	154100	775192860	15080	15080	15080	15080	0
220	20241022	154000	775192860	15080	15080	15080	15080	0
221	20241022	153900	775192860	15080	15080	15080	15080	0
222	20241022	153800	775192860	15080	15080	15080	15080	0
223	20241022	153700	775192860	15080	15080	15080	15080	0
224	20241022	153600	775192860	15080	15080	15080	15080	0
225	20241022	153500	775192860	15080	15080	15080	15080	0
226	20241022	153400	775192860	15080	15080	15080	15080	0
227	20241022	153300	775192860	15080	15080	15080	15080	0
228	20241022	153200	775192860	15080	15080	15080	15080	0
229	20241022	153100	775192860	15080	15080	15080	15080	0
230	20241022	153000	775192860	15080	15080	15080	15080	1799
231	20241022	152900	748063940	15070	15070	15070	15070	0
232	20241022	152800	748063940	15070	15070	15070	15070	0
233	20241022	152700	748063940	15070	15070	15070	15070	0
234	20241022	152600	748063940	15070	15070	15070	15070	0
235	20241022	152500	748063940	15070	15070	15070	15070	0
236	20241022	152400	748063940	15070	15070	15070	15070	0
237	20241022	152300	748063940	15070	15070	15070	15070	0
238	20241022	152200	748063940	15070	15070	15070	15070	0
239	20241022	152100	748063940	15070	15070	15070	15070	0
240	20241022	152000	748063940	15070	15070	15070	15070	0
241	20241022	151900	748063940	15070	15070	15070	15060	271
242	20241022	151800	743980140	15070	15070	15070	15060	1162
243	20241022	151700	726479870	15060	15070	15080	15060	1436
244	20241022	151600	704853170	15060	15090	15090	15060	1711
245	20241022	151500	679067550	15070	15090	15090	15070	1129
246	20241022	151400	662042580	15100	15090	15100	15090	9
247	20241022	151300	661906760	15080	15090	15100	15080	669
248	20241022	151200	651811750	15100	15110	15110	15100	662
249	20241022	151100	641815470	15110	15120	15120	15110	438
250	20241022	151000	635197070	15110	15120	15120	15110	135
251	20241022	150900	633156540	15120	15130	15130	15120	501
252	20241022	150800	625578380	15120	15130	15130	15120	19
253	20241022	150700	625290920	15130	15120	15130	15110	1894
254	20241022	150600	596669420	15130	15130	15130	15130	10
255	20241022	150500	596518120	15130	15120	15130	15110	328
256	20241022	150400	591560490	15110	15130	15130	15110	478
257	20241022	150300	584333490	15130	15160	15160	15120	920
258	20241022	150200	570408220	15170	15110	15170	15110	477
259	20241022	150100	563189420	15110	15130	15130	15110	1936
260	20241022	150000	533931460	15130	15220	15220	15130	893
261	20241022	145900	520401470	15220	15220	15220	15220	29
262	20241022	145800	519960090	15210	15210	15210	15210	1
263	20241022	145700	519944880	15190	15190	15190	15190	192
264	20241022	145600	517028400	15190	15190	15190	15180	67
265	20241022	145500	516011090	15190	15190	15190	15190	0
266	20241022	145400	516011090	15190	15190	15190	15190	60
267	20241022	145300	515099690	15170	15170	15170	15170	46
268	20241022	145200	514401870	15170	15170	15170	15160	51
269	20241022	145100	513628570	15170	15170	15170	15170	147
270	20241022	145000	511398580	15170	15170	15180	15170	1030
271	20241022	144900	495772870	15170	15180	15180	15170	1227
272	20241022	144800	477153070	15190	15190	15190	15190	0
273	20241022	144700	477153070	15190	15190	15190	15190	519
274	20241022	144600	469269460	15190	15190	15190	15190	2
275	20241022	144500	469239080	15190	15190	15190	15190	3
276	20241022	144400	469193510	15200	15200	15200	15200	16
277	20241022	144300	468950310	15190	15190	15190	15190	1
278	20241022	144200	468935120	15200	15200	15200	15200	0
279	20241022	144100	468935120	15200	15200	15200	15200	64
280	20241022	144000	467962320	15200	15200	15200	15200	28
281	20241022	143900	467536720	15200	15200	15200	15200	0
282	20241022	143800	467536720	15200	15200	15200	15200	0
283	20241022	143700	467536720	15200	15200	15200	15200	0
284	20241022	143600	467536720	15200	15200	15200	15200	2
285	20241022	143500	467506320	15220	15220	15220	15220	4
286	20241022	143400	467445440	15200	15200	15200	15200	70
287	20241022	143300	466381440	15200	15200	15200	15200	80
288	20241022	143200	465165440	15200	15200	15200	15200	0
289	20241022	143100	465165440	15200	15200	15200	15200	0
290	20241022	143000	465165440	15200	15200	15200	15200	0
291	20241022	142900	465165440	15200	15210	15210	15200	427
292	20241022	142800	458674440	15210	15210	15210	15210	0
293	20241022	142700	458674440	15210	15210	15210	15210	10
294	20241022	142600	458522340	15210	15210	15210	15210	20
295	20241022	142500	458218140	15210	15210	15210	15210	0
296	20241022	142400	458218140	15210	15210	15210	15210	0
297	20241022	142300	458218140	15210	15210	15210	15210	0
298	20241022	142200	458218140	15210	15210	15210	15210	0
299	20241022	142100	458218140	15210	15210	15210	15210	19
300	20241022	142000	457929150	15210	15210	15210	15210	1
301	20241022	141900	457913940	15210	15210	15210	15210	3
302	20241022	141800	457868310	15220	15220	15220	15220	0
303	20241022	141700	457868310	15220	15220	15220	15220	0
304	20241022	141600	457868310	15220	15220	15220	15220	10
305	20241022	141500	457716110	15200	15200	15200	15200	0
306	20241022	141400	457716110	15200	15220	15220	15200	407
307	20241022	141300	451524520	15220	15230	15230	15220	100
308	20241022	141200	450002320	15250	15250	15250	15250	0
309	20241022	141100	450002320	15250	15250	15250	15250	1
310	20241022	141000	449987070	15250	15250	15250	15250	0
311	20241022	140900	449987070	15250	15250	15250	15250	1000
312	20241022	140800	434737070	15250	15250	15250	15250	1
313	20241022	140700	434721820	15250	15250	15250	15250	0
314	20241022	140600	434721820	15250	15250	15250	15250	0
315	20241022	140500	434721820	15250	15250	15250	15250	0
316	20241022	140400	434721820	15250	15250	15250	15250	50
317	20241022	140300	433959320	15270	15270	15270	15270	0
318	20241022	140200	433959320	15270	15270	15270	15270	0
319	20241022	140100	433959320	15270	15230	15270	15230	500
320	20241022	140000	426327720	15250	15250	15250	15250	13
321	20241022	135900	426129470	15180	15180	15180	15180	0
322	20241022	135800	426129470	15180	15180	15180	15180	0
323	20241022	135700	426129470	15180	15180	15180	15180	17
324	20241022	135600	425871410	15190	15200	15200	15190	270
325	20241022	135500	421769110	15200	15200	15200	15200	0
326	20241022	135400	421769110	15200	15200	15200	15200	0
327	20241022	135300	421769110	15200	15200	15200	15200	40
328	20241022	135200	421161110	15190	15190	15190	15190	0
329	20241022	135100	421161110	15190	15210	15210	15190	451
330	20241022	135000	414308170	15210	15210	15210	15210	4
331	20241022	134900	414247330	15210	15210	15210	15210	11
332	20241022	134800	414080020	15210	15210	15210	15210	0
333	20241022	134700	414080020	15210	15210	15210	15210	0
334	20241022	134600	414080020	15210	15210	15210	15210	0
335	20241022	134500	414080020	15210	15210	15210	15210	2
336	20241022	134400	414049600	15240	15240	15240	15240	1
337	20241022	134300	414034360	15250	15250	15250	15250	0
338	20241022	134200	414034360	15250	15250	15250	15250	0
339	20241022	134100	414034360	15250	15250	15250	15250	0
340	20241022	134000	414034360	15250	15250	15250	15250	10
341	20241022	133900	413881860	15250	15250	15250	15250	0
342	20241022	133800	413881860	15250	15250	15250	15250	0
343	20241022	133700	413881860	15250	15250	15250	15250	0
344	20241022	133600	413881860	15250	15250	15250	15250	0
345	20241022	133500	413881860	15250	15250	15250	15250	0
346	20241022	133400	413881860	15250	15250	15250	15250	0
347	20241022	133300	413881860	15250	15250	15250	15250	0
348	20241022	133200	413881860	15250	15240	15250	15240	20
349	20241022	133100	413577050	15180	15180	15180	15180	0
350	20241022	133000	413577050	15180	15180	15180	15180	0
351	20241022	132900	413577050	15180	15180	15180	15180	0
352	20241022	132800	413577050	15180	15170	15180	15170	285
353	20241022	132700	409250950	15180	15180	15180	15180	1
354	20241022	132600	409235770	15180	15170	15180	15170	201
355	20241022	132500	406186590	15170	15170	15170	15170	1450
356	20241022	132400	384190090	15170	15170	15170	15170	0
357	20241022	132300	384190090	15170	15170	15170	15170	56
358	20241022	132200	383340570	15170	15170	15170	15170	46
359	20241022	132100	382642750	15180	15180	15180	15180	22
360	20241022	132000	382308790	15180	15180	15180	15180	32
361	20241022	131900	381823030	15180	15180	15180	15180	1
362	20241022	131800	381807850	15170	15170	15170	15170	0
363	20241022	131700	381807850	15170	15170	15170	15170	0
364	20241022	131600	381807850	15170	15170	15170	15170	1
365	20241022	131500	381792680	15180	15180	15180	15180	0
366	20241022	131400	381792680	15180	15180	15180	15180	0
367	20241022	131300	381792680	15180	15180	15180	15180	6
368	20241022	131200	381701600	15180	15180	15180	15180	1
369	20241022	131100	381686420	15180	15180	15180	15180	0
370	20241022	131000	381686420	15180	15180	15180	15180	0
371	20241022	130900	381686420	15180	15180	15180	15180	0
372	20241022	130800	381686420	15180	15190	15190	15180	771
373	20241022	130700	369981560	15200	15200	15200	15200	57
374	20241022	130600	369115160	15230	15230	15230	15230	0
375	20241022	130500	369115160	15230	15230	15230	15230	0
376	20241022	130400	369115160	15230	15230	15230	15230	0
377	20241022	130300	369115160	15230	15230	15230	15230	1
378	20241022	130200	369099930	15240	15250	15250	15240	2
379	20241022	130100	369069440	15260	15260	15260	15260	1
380	20241022	130000	369054180	15190	15190	15190	15190	0
381	20241022	125900	369054180	15190	15190	15190	15190	0
382	20241022	125800	369054180	15190	15190	15190	15190	0
383	20241022	125700	369054180	15190	15190	15190	15190	0
384	20241022	125600	369054180	15190	15190	15190	15190	0
385	20241022	125500	369054180	15190	15190	15190	15190	1
386	20241022	125400	369038990	15280	15240	15280	15240	1700
387	20241022	125300	343067840	15240	15240	15240	15240	0
388	20241022	125200	343067840	15240	15240	15240	15240	0
389	20241022	125100	343067840	15240	15190	15240	15190	118
390	20241022	125000	341275230	15200	15240	15240	15200	93
391	20241022	124900	339859820	15250	15250	15250	15250	0
392	20241022	124800	339859820	15250	15250	15250	15250	1
393	20241022	124700	339844570	15240	15240	15240	15240	8
394	20241022	124600	339722650	15240	15240	15240	15240	1
395	20241022	124500	339707410	15240	15240	15240	15240	0
396	20241022	124400	339707410	15240	15240	15240	15240	0
397	20241022	124300	339707410	15240	15240	15240	15240	0
398	20241022	124200	339707410	15240	15250	15250	15240	11
399	20241022	124100	339539750	15240	15240	15240	15240	0
400	20241022	124000	339539750	15240	15240	15240	15240	0
401	20241022	123900	339539750	15240	15240	15240	15240	0
402	20241022	123800	339539750	15240	15240	15240	15240	0
403	20241022	123700	339539750	15240	15240	15240	15240	0
404	20241022	123600	339539750	15240	15240	15240	15240	0
405	20241022	123500	339539750	15240	15240	15240	15240	0
406	20241022	123400	339539750	15240	15240	15240	15240	0
407	20241022	123300	339539750	15240	15240	15240	15240	0
408	20241022	123200	339539750	15240	15240	15240	15240	0
409	20241022	123100	339539750	15240	15240	15240	15240	3
410	20241022	123000	339494030	15240	15240	15240	15240	0
411	20241022	122900	339494030	15240	15250	15250	15240	31
412	20241022	122800	339021580	15250	15250	15250	15250	0
413	20241022	122700	339021580	15250	15250	15250	15250	0
414	20241022	122600	339021580	15250	15250	15250	15250	59
415	20241022	122500	338121830	15270	15270	15270	15270	144
416	20241022	122400	335922950	15270	15270	15270	15270	1
417	20241022	122300	335907680	15270	15270	15270	15270	0
418	20241022	122200	335907680	15270	15270	15270	15270	0
419	20241022	122100	335907680	15270	15270	15270	15270	0
420	20241022	122000	335907680	15270	15270	15270	15270	2
421	20241022	121900	335877140	15270	15270	15270	15270	10
422	20241022	121800	335724440	15270	15270	15270	15270	0
423	20241022	121700	335724440	15270	15260	15270	15260	60
424	20241022	121600	334808250	15270	15270	15270	15270	0
425	20241022	121500	334808250	15270	15270	15270	15270	0
426	20241022	121400	334808250	15270	15270	15270	15270	0
427	20241022	121300	334808250	15270	15270	15270	15270	1
428	20241022	121200	334792980	15270	15270	15270	15270	0
429	20241022	121100	334792980	15270	15270	15270	15270	0
430	20241022	121000	334792980	15270	15270	15270	15270	10
431	20241022	120900	334640280	15270	15270	15270	15270	0
432	20241022	120800	334640280	15270	15270	15270	15270	2
433	20241022	120700	334609740	15260	15260	15260	15260	1
434	20241022	120600	334594480	15260	15250	15260	15250	14
435	20241022	120500	334380860	15250	15250	15250	15250	0
436	20241022	120400	334380860	15250	15250	15250	15250	1
437	20241022	120300	334365610	15250	15250	15250	15250	1
438	20241022	120200	334350360	15270	15270	15270	15270	0
439	20241022	120100	334350360	15270	15270	15270	15270	0
440	20241022	120000	334350360	15270	15270	15270	15270	1
441	20241022	115900	334335090	15270	15270	15270	15270	0
442	20241022	115800	334335090	15270	15270	15270	15270	0
443	20241022	115700	334335090	15270	15270	15270	15270	0
444	20241022	115600	334335090	15270	15270	15270	15270	0
445	20241022	115500	334335090	15270	15270	15270	15270	0
446	20241022	115400	334335090	15270	15270	15270	15270	0
447	20241022	115300	334335090	15270	15270	15270	15270	0
448	20241022	115200	334335090	15270	15270	15270	15270	0
449	20241022	115100	334335090	15270	15270	15270	15270	0
450	20241022	115000	334335090	15270	15270	15270	15270	176
451	20241022	114900	331647570	15270	15270	15270	15270	2
452	20241022	114800	331617030	15270	15270	15270	15270	60
453	20241022	114700	330700830	15270	15270	15270	15270	0
454	20241022	114600	330700830	15270	15270	15270	15270	0
455	20241022	114500	330700830	15270	15270	15270	15270	2
456	20241022	114400	330670290	15270	15270	15270	15270	0
457	20241022	114300	330670290	15270	15270	15270	15270	1
458	20241022	114200	330655020	15280	15280	15280	15280	18
459	20241022	114100	330379980	15280	15290	15290	15280	255
460	20241022	114000	326481490	15280	15280	15280	15280	0
461	20241022	113900	326481490	15280	15280	15280	15280	0
462	20241022	113800	326481490	15280	15290	15290	15280	6
463	20241022	113700	326389790	15290	15290	15290	15290	1
464	20241022	113600	326374500	15310	15310	15310	15310	0
465	20241022	113500	326374500	15310	15310	15310	15310	0
466	20241022	113400	326374500	15310	15310	15310	15310	0
467	20241022	113300	326374500	15310	15310	15310	15310	202
468	20241022	113200	323281880	15290	15310	15310	15290	545
469	20241022	113100	314941930	15310	15260	15310	15260	1577
470	20241022	113000	290842820	15270	15270	15270	15270	0
471	20241022	112900	290842820	15270	15260	15270	15260	103
472	20241022	112800	289270990	15260	15240	15260	15240	374
473	20241022	112700	283566820	15240	15240	15240	15240	0
474	20241022	112600	283566820	15240	15230	15240	15230	187
475	20241022	112500	280717720	15230	15230	15230	15230	0
476	20241022	112400	280717720	15230	15230	15230	15230	1
477	20241022	112300	280702490	15230	15230	15230	15230	0
478	20241022	112200	280702490	15230	15230	15230	15230	0
479	20241022	112100	280702490	15230	15210	15230	15210	32
480	20241022	112000	280215750	15210	15210	15210	15210	2
481	20241022	111900	280185330	15220	15230	15230	15220	63
482	20241022	111800	279226170	15230	15230	15230	15230	1
483	20241022	111700	279210940	15180	15180	15180	15180	0
484	20241022	111600	279210940	15180	15150	15180	15150	353
485	20241022	111500	273861590	15150	15150	15150	15150	1
486	20241022	111400	273846440	15150	15150	15150	15150	30
487	20241022	111300	273391940	15150	15150	15150	15150	1
488	20241022	111200	273376790	15120	15120	15120	15120	0
489	20241022	111100	273376790	15120	15120	15120	15120	0
490	20241022	111000	273376790	15120	15120	15120	15120	0
491	20241022	110900	273376790	15120	15150	15150	15120	25
492	20241022	110800	272998170	15150	15150	15150	15150	0
493	20241022	110700	272998170	15150	15150	15150	15150	100
494	20241022	110600	271483170	15150	15150	15150	15150	0
495	20241022	110500	271483170	15150	15150	15150	15150	0
496	20241022	110400	271483170	15150	15150	15150	15150	1
497	20241022	110300	271468020	15150	15140	15150	15140	2
498	20241022	110200	271437730	15130	15130	15130	15130	0
499	20241022	110100	271437730	15130	15130	15130	15130	3
500	20241022	110000	271392340	15120	15120	15120	15120	0
501	20241022	105900	271392340	15120	15120	15120	15120	0
502	20241022	105800	271392340	15120	15120	15120	15110	38
503	20241022	105700	270817810	15130	15130	15130	15130	2
504	20241022	105600	270787550	15130	15130	15130	15130	20
505	20241022	105500	270484950	15130	15130	15130	15130	1
506	20241022	105400	270469820	15140	15140	15140	15100	402
507	20241022	105300	264394860	15140	15140	15140	15140	149
508	20241022	105200	262139000	15150	15150	15150	15150	0
509	20241022	105100	262139000	15150	15150	15150	15150	0
510	20241022	105000	262139000	15150	15150	15150	15150	2
511	20241022	104900	262108700	15150	15150	15150	15150	0
512	20241022	104800	262108700	15150	15150	15150	15150	1
513	20241022	104700	262093550	15150	15150	15150	15150	0
514	20241022	104600	262093550	15150	15150	15150	15150	32
515	20241022	104500	261608750	15150	15150	15150	15150	11
516	20241022	104400	261442100	15150	15160	15160	15150	39
517	20241022	104300	260850870	15160	15160	15160	15160	1
518	20241022	104200	260835710	15100	15100	15100	15100	46
519	20241022	104100	260141110	15100	15090	15100	15090	294
520	20241022	104000	255703110	15100	15130	15130	15100	4899
521	20241022	103900	181696090	15140	15230	15230	15140	745
522	20241022	103800	170400060	15240	15240	15240	15240	1
523	20241022	103700	170384820	15240	15240	15240	15240	0
524	20241022	103600	170384820	15240	15240	15240	15240	0
525	20241022	103500	170384820	15240	15240	15240	15240	7
526	20241022	103400	170278140	15240	15240	15240	15240	3
527	20241022	103300	170232420	15250	15240	15250	15240	20
528	20241022	103200	169927520	15250	15250	15250	15250	0
529	20241022	103100	169927520	15250	15250	15250	15250	1
530	20241022	103000	169912270	15260	15260	15260	15260	0
531	20241022	102900	169912270	15260	15260	15260	15260	0
532	20241022	102800	169912270	15260	15160	15260	15160	673
533	20241022	102700	159703010	15160	15150	15160	15150	406
534	20241022	102600	153549310	15150	15150	15150	15150	10
535	20241022	102500	153397810	15140	15140	15140	15140	0
536	20241022	102400	153397810	15140	15140	15140	15140	28
537	20241022	102300	152973890	15130	15130	15130	15130	0
538	20241022	102200	152973890	15130	15130	15130	15130	45
539	20241022	102100	152293040	15120	15130	15130	15120	65
540	20241022	102000	151309650	15130	15150	15150	15130	10
541	20241022	101900	151158290	15160	15160	15160	15160	0
542	20241022	101800	151158290	15160	15160	15160	15160	0
543	20241022	101700	151158290	15160	15160	15160	15160	10
544	20241022	101600	151006690	15160	15160	15160	15160	0
545	20241022	101500	151006690	15160	15150	15160	15150	144
546	20241022	101400	148825080	15140	15140	15140	15140	1
547	20241022	101300	148809940	15140	15140	15140	15140	299
548	20241022	101200	144283080	15150	15150	15150	15150	97
549	20241022	101100	142813530	15150	15140	15150	15140	95
550	20241022	101000	141374310	15140	15100	15140	15100	1043
551	20241022	100900	125621030	15100	15100	15100	15100	119
552	20241022	100800	123824130	15090	15090	15090	15090	0
553	20241022	100700	123824130	15090	15090	15090	15090	114
554	20241022	100600	122103870	15090	15080	15090	15080	7
555	20241022	100500	121998260	15080	15080	15080	15060	34
556	20241022	100400	121485760	15080	15090	15090	15060	1044
557	20241022	100300	105759270	15090	15100	15100	15090	309
558	20241022	100200	101096250	15090	15100	15100	15090	43
559	20241022	100100	100447130	15100	15140	15140	15090	1893
560	20241022	100000	71848050	15150	15150	15150	15150	20
561	20241022	095900	71545050	15150	15150	15170	15150	264
562	20241022	095800	67544340	15160	15170	15170	15160	80
563	20241022	095700	66331440	15170	15180	15180	15170	62
564	20241022	095600	65390760	15180	15170	15180	15170	50
565	20241022	095500	64631860	15180	15210	15210	15180	719
566	20241022	095400	53705420	15210	15230	15230	15210	739
567	20241022	095300	42463570	15230	15240	15240	15230	201
568	20241022	095200	39401330	15240	15250	15250	15240	255
569	20241022	095100	35513710	15260	15260	15260	15260	6
570	20241022	095000	35422150	15260	15270	15270	15260	141
571	20241022	094900	33270440	15270	15270	15270	15270	44
572	20241022	094800	32598560	15270	15280	15280	15270	301
573	20241022	094700	28000670	15280	15280	15280	15280	42
574	20241022	094600	27358910	15280	15290	15290	15280	262
575	20241022	094500	23355440	15300	15310	15310	15290	411
576	20241022	094400	17067320	15320	15320	15320	15320	36
577	20241022	094300	16515800	15330	15330	15330	15330	0
578	20241022	094200	16515800	15330	15330	15330	15330	31
579	20241022	094100	16040570	15330	15340	15340	15330	51
580	20241022	094000	15258730	15330	15330	15330	15330	0
581	20241022	093900	15258730	15330	15350	15350	15330	292
582	20241022	093800	10781800	15340	15360	15360	15340	183
583	20241022	093700	7973600	15360	15370	15370	15360	72
584	20241022	093600	6867660	15360	15360	15360	15360	7
585	20241022	093500	6760140	15370	15370	15370	15370	14
586	20241022	093400	6544960	15370	15370	15370	15360	24
587	20241022	093300	6176290	15370	15370	15370	15370	2
588	20241022	093200	6145550	15370	15370	15370	15360	6
589	20241022	093100	6053340	15370	15370	15370	15370	1
590	20241022	093000	6037970	15400	15400	15400	15400	1
591	20241022	092900	6022570	15360	15370	15370	15360	4
592	20241022	092800	5961120	15360	15360	15360	15360	0
593	20241022	092700	5961120	15360	15360	15360	15360	0
594	20241022	092600	5961120	15360	15380	15380	15360	63
595	20241022	092500	4992830	15400	15400	15400	15400	0
596	20241022	092400	4992830	15400	15400	15400	15400	2
597	20241022	092300	4962030	15420	15420	15420	15420	0
598	20241022	092200	4962030	15420	15420	15420	15420	1
599	20241022	092100	4946610	15420	15420	15420	15420	0
600	20241022	092000	4946610	15420	15420	15420	15420	0
601	20241022	091900	4946610	15420	15420	15420	15420	0
602	20241022	091800	4946610	15420	15420	15420	15420	11
603	20241022	091700	4776990	15440	15440	15440	15440	0
604	20241022	091600	4776990	15440	15440	15440	15440	0
605	20241022	091500	4776990	15440	15440	15440	15440	0
606	20241022	091400	4776990	15440	15440	15440	15440	0
607	20241022	091300	4776990	15440	15440	15440	15440	0
608	20241022	091200	4776990	15440	15440	15440	15440	0
609	20241022	091100	4776990	15440	15440	15440	15440	0
610	20241022	091000	4776990	15440	15440	15440	15440	0
611	20241022	090900	4776990	15440	15440	15440	15440	0
612	20241022	090800	4776990	15440	15440	15440	15440	0
613	20241022	090700	4776990	15440	15440	15440	15440	4
614	20241022	090600	4715230	15440	15440	15440	15440	0
615	20241022	090500	4715230	15440	15440	15440	15440	0
616	20241022	090400	4715230	15440	15440	15440	15440	0
617	20241022	090300	4715230	15440	15440	15440	15440	0
618	20241022	090200	4715230	15440	15440	15440	15440	65
619	20241022	090100	3711630	15440	15440	15440	15440	0
620	20241022	090000	3711630	15440	15330	15440	15320	242