KissMeData/102460/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201200	4752405880	15980	15980	15980	15980	1962
3	20241023	201100	4752405880	15980	15980	15980	15980	0
4	20241023	201000	4752405880	15980	15980	15980	15980	0
5	20241023	200900	4752405880	15980	15980	15980	15980	0
6	20241023	200800	4752405880	15980	15980	15980	15980	0
7	20241023	200700	4752405880	15980	15980	15980	15980	0
8	20241023	200600	4752405880	15980	15980	15980	15980	0
9	20241023	200500	4752405880	15980	15980	15980	15980	0
10	20241023	200400	4752405880	15980	15980	15980	15980	0
11	20241023	200300	4752405880	15980	15980	15980	15980	0
12	20241023	200200	4752405880	15980	15980	15980	15980	0
13	20241023	200100	4752405880	15980	15980	15980	15980	0
14	20241023	200000	4752405880	15980	15980	15980	15980	0
15	20241023	195900	4752405880	15980	15980	15980	15980	0
16	20241023	195800	4752405880	15980	15980	15980	15980	0
17	20241023	195700	4752405880	15980	15980	15980	15980	0
18	20241023	195600	4752405880	15980	15980	15980	15980	0
19	20241023	195500	4752405880	15980	15980	15980	15980	0
20	20241023	195400	4752405880	15980	15980	15980	15980	0
21	20241023	195300	4752405880	15980	15980	15980	15980	0
22	20241023	195200	4752405880	15980	15980	15980	15980	0
23	20241023	195100	4752405880	15980	15980	15980	15980	0
24	20241023	195000	4752405880	15980	15980	15980	15980	0
25	20241023	194900	4752405880	15980	15980	15980	15980	0
26	20241023	194800	4752405880	15980	15980	15980	15980	0
27	20241023	194700	4752405880	15980	15980	15980	15980	0
28	20241023	194600	4752405880	15980	15980	15980	15980	0
29	20241023	194500	4752405880	15980	15980	15980	15980	0
30	20241023	194400	4752405880	15980	15980	15980	15980	0
31	20241023	194300	4752405880	15980	15980	15980	15980	0
32	20241023	194200	4752405880	15980	15980	15980	15980	1962
33	20241023	194100	4752405880	15980	15980	15980	15980	0
34	20241023	194000	4752405880	15980	15980	15980	15980	0
35	20241023	193900	4752405880	15980	15980	15980	15980	0
36	20241023	193800	4752405880	15980	15980	15980	15980	0
37	20241023	193700	4752405880	15980	15980	15980	15980	0
38	20241023	193600	4752405880	15980	15980	15980	15980	0
39	20241023	193500	4752405880	15980	15980	15980	15980	0
40	20241023	193400	4752405880	15980	15980	15980	15980	0
41	20241023	193300	4752405880	15980	15980	15980	15980	0
42	20241023	193200	4752405880	15980	15980	15980	15980	0
43	20241023	193100	4752405880	15980	15980	15980	15980	0
44	20241023	193000	4752405880	15980	15980	15980	15980	0
45	20241023	192900	4752405880	15980	15980	15980	15980	0
46	20241023	192800	4752405880	15980	15980	15980	15980	0
47	20241023	192700	4752405880	15980	15980	15980	15980	0
48	20241023	192600	4752405880	15980	15980	15980	15980	0
49	20241023	192500	4752405880	15980	15980	15980	15980	0
50	20241023	192400	4752405880	15980	15980	15980	15980	0
51	20241023	192300	4752405880	15980	15980	15980	15980	0
52	20241023	192200	4752405880	15980	15980	15980	15980	0
53	20241023	192100	4752405880	15980	15980	15980	15980	0
54	20241023	192000	4752405880	15980	15980	15980	15980	0
55	20241023	191900	4752405880	15980	15980	15980	15980	0
56	20241023	191800	4752405880	15980	15980	15980	15980	0
57	20241023	191700	4752405880	15980	15980	15980	15980	0
58	20241023	191600	4752405880	15980	15980	15980	15980	0
59	20241023	191500	4752405880	15980	15980	15980	15980	0
60	20241023	191400	4752405880	15980	15980	15980	15980	0
61	20241023	191300	4752405880	15980	15980	15980	15980	0
62	20241023	191200	4752405880	15980	15980	15980	15980	1962
63	20241023	191100	4752405880	15980	15980	15980	15980	0
64	20241023	191000	4752405880	15980	15980	15980	15980	0
65	20241023	190900	4752405880	15980	15980	15980	15980	0
66	20241023	190800	4752405880	15980	15980	15980	15980	0
67	20241023	190700	4752405880	15980	15980	15980	15980	0
68	20241023	190600	4752405880	15980	15980	15980	15980	0
69	20241023	190500	4752405880	15980	15980	15980	15980	0
70	20241023	190400	4752405880	15980	15980	15980	15980	0
71	20241023	190300	4752405880	15980	15980	15980	15980	0
72	20241023	190200	4752405880	15980	15980	15980	15980	0
73	20241023	190100	4752405880	15980	15980	15980	15980	0
74	20241023	190000	4752405880	15980	15980	15980	15980	0
75	20241023	185900	4752405880	15980	15980	15980	15980	0
76	20241023	185800	4752405880	15980	15980	15980	15980	0
77	20241023	185700	4752405880	15980	15980	15980	15980	0
78	20241023	185600	4752405880	15980	15980	15980	15980	0
79	20241023	185500	4752405880	15980	15980	15980	15980	0
80	20241023	185400	4752405880	15980	15980	15980	15980	0
81	20241023	185300	4752405880	15980	15980	15980	15980	0
82	20241023	185200	4752405880	15980	15980	15980	15980	0
83	20241023	185100	4752405880	15980	15980	15980	15980	0
84	20241023	185000	4752405880	15980	15980	15980	15980	0
85	20241023	184900	4752405880	15980	15980	15980	15980	0
86	20241023	184800	4752405880	15980	15980	15980	15980	0
87	20241023	184700	4752405880	15980	15980	15980	15980	0
88	20241023	184600	4752405880	15980	15980	15980	15980	0
89	20241023	184500	4752405880	15980	15980	15980	15980	0
90	20241023	184400	4752405880	15980	15980	15980	15980	0
91	20241023	184300	4752405880	15980	15980	15980	15980	0
92	20241023	184200	4752405880	15980	15980	15980	15980	1962
93	20241023	184100	4752405880	15980	15980	15980	15980	0
94	20241023	184000	4752405880	15980	15980	15980	15980	0
95	20241023	183900	4752405880	15980	15980	15980	15980	0
96	20241023	183800	4752405880	15980	15980	15980	15980	0
97	20241023	183700	4752405880	15980	15980	15980	15980	0
98	20241023	183600	4752405880	15980	15980	15980	15980	0
99	20241023	183500	4752405880	15980	15980	15980	15980	0
100	20241023	183400	4752405880	15980	15980	15980	15980	0
101	20241023	183300	4752405880	15980	15980	15980	15980	0
102	20241023	183200	4752405880	15980	15980	15980	15980	0
103	20241023	183100	4752405880	15980	15980	15980	15980	0
104	20241023	183000	4752405880	15980	15980	15980	15980	0
105	20241023	182900	4752405880	15980	15980	15980	15980	0
106	20241023	182800	4752405880	15980	15980	15980	15980	0
107	20241023	182700	4752405880	15980	15980	15980	15980	0
108	20241023	182600	4752405880	15980	15980	15980	15980	0
109	20241023	182500	4752405880	15980	15980	15980	15980	0
110	20241023	182400	4752405880	15980	15980	15980	15980	0
111	20241023	182300	4752405880	15980	15980	15980	15980	0
112	20241023	182200	4752405880	15980	15980	15980	15980	0
113	20241023	182100	4752405880	15980	15980	15980	15980	0
114	20241023	182000	4752405880	15980	15980	15980	15980	0
115	20241023	181900	4752405880	15980	15980	15980	15980	0
116	20241023	181800	4752405880	15980	15980	15980	15980	0
117	20241023	181700	4752405880	15980	15980	15980	15980	0
118	20241023	181600	4752405880	15980	15980	15980	15980	0
119	20241023	181500	4752405880	15980	15980	15980	15980	0
120	20241023	181400	4752405880	15980	15980	15980	15980	0
121	20241023	181300	4752405880	15980	15980	15980	15980	0
122	20241023	181200	4752405880	15980	15980	15980	15980	1962
123	20241023	181100	4752405880	15980	15980	15980	15980	0
124	20241023	181000	4752405880	15980	15980	15980	15980	0
125	20241023	180900	4752405880	15980	15980	15980	15980	0
126	20241023	180800	4752405880	15980	15980	15980	15980	0
127	20241023	180700	4752405880	15980	15980	15980	15980	0
128	20241023	180600	4752405880	15980	15980	15980	15980	0
129	20241023	180500	4752405880	15980	15980	15980	15980	0
130	20241023	180400	4752405880	15980	15980	15980	15980	0
131	20241023	180300	4752405880	15980	15980	15980	15980	0
132	20241023	180200	4752405880	15980	15980	15980	15980	0
133	20241023	180100	4752405880	15980	15980	15980	15980	0
134	20241023	180000	4752405880	15980	15980	15980	15980	0
135	20241023	175900	4752405880	15980	15980	15980	15980	0
136	20241023	175800	4752405880	15980	15980	15980	15980	0
137	20241023	175700	4752405880	15980	15980	15980	15980	0
138	20241023	175600	4752405880	15980	15980	15980	15980	0
139	20241023	175500	4752405880	15980	15980	15980	15980	0
140	20241023	175400	4752405880	15980	15980	15980	15980	0
141	20241023	175300	4752405880	15980	15980	15980	15980	0
142	20241023	175200	4752405880	15980	15980	15980	15980	0
143	20241023	175100	4752405880	15980	15980	15980	15980	0
144	20241023	175000	4752405880	15980	15980	15980	15980	0
145	20241023	174900	4752405880	15980	15980	15980	15980	0
146	20241023	174800	4752405880	15980	15980	15980	15980	0
147	20241023	174700	4752405880	15980	15980	15980	15980	0
148	20241023	174600	4752405880	15980	15980	15980	15980	0
149	20241023	174500	4752405880	15980	15980	15980	15980	0
150	20241023	174400	4752405880	15980	15980	15980	15980	0
151	20241023	174300	4752405880	15980	15980	15980	15980	0
152	20241023	174200	4752405880	15980	15980	15980	15980	1962
153	20241023	174100	4752405880	15980	15980	15980	15980	0
154	20241023	174000	4752405880	15980	15980	15980	15980	0
155	20241023	173900	4752405880	15980	15980	15980	15980	0
156	20241023	173800	4752405880	15980	15980	15980	15980	0
157	20241023	173700	4752405880	15980	15980	15980	15980	0
158	20241023	173600	4752405880	15980	15980	15980	15980	0
159	20241023	173500	4752405880	15980	15980	15980	15980	0
160	20241023	173400	4752405880	15980	15980	15980	15980	0
161	20241023	173300	4752405880	15980	15980	15980	15980	0
162	20241023	173200	4752405880	15980	15980	15980	15980	0
163	20241023	173100	4752405880	15980	15980	15980	15980	0
164	20241023	173000	4752405880	15980	15980	15980	15980	0
165	20241023	172900	4752405880	15980	15980	15980	15980	0
166	20241023	172800	4752405880	15980	15980	15980	15980	0
167	20241023	172700	4752405880	15980	15980	15980	15980	0
168	20241023	172600	4752405880	15980	15980	15980	15980	0
169	20241023	172500	4752405880	15980	15980	15980	15980	0
170	20241023	172400	4752405880	15980	15980	15980	15980	0
171	20241023	172300	4752405880	15980	15980	15980	15980	0
172	20241023	172200	4752405880	15980	15980	15980	15980	0
173	20241023	172100	4752405880	15980	15980	15980	15980	0
174	20241023	172000	4752405880	15980	15980	15980	15980	0
175	20241023	171900	4752405880	15980	15980	15980	15980	0
176	20241023	171800	4752405880	15980	15980	15980	15980	0
177	20241023	171700	4752405880	15980	15980	15980	15980	0
178	20241023	171600	4752405880	15980	15980	15980	15980	0
179	20241023	171500	4752405880	15980	15980	15980	15980	0
180	20241023	171400	4752405880	15980	15980	15980	15980	0
181	20241023	171300	4752405880	15980	15980	15980	15980	0
182	20241023	171200	4752405880	15980	15980	15980	15980	1962
183	20241023	171100	4752405880	15980	15980	15980	15980	0
184	20241023	171000	4752405880	15980	15980	15980	15980	0
185	20241023	170900	4752405880	15980	15980	15980	15980	0
186	20241023	170800	4752405880	15980	15980	15980	15980	0
187	20241023	170700	4752405880	15980	15980	15980	15980	0
188	20241023	170600	4752405880	15980	15980	15980	15980	0
189	20241023	170500	4752405880	15980	15980	15980	15980	0
190	20241023	170400	4752405880	15980	15980	15980	15980	0
191	20241023	170300	4752405880	15980	15980	15980	15980	0
192	20241023	170200	4752405880	15980	15980	15980	15980	0
193	20241023	170100	4752405880	15980	15980	15980	15980	0
194	20241023	170000	4752405880	15980	15980	15980	15980	0
195	20241023	165900	4752405880	15980	15980	15980	15980	0
196	20241023	165800	4752405880	15980	15980	15980	15980	0
197	20241023	165700	4752405880	15980	15980	15980	15980	0
198	20241023	165600	4752405880	15980	15980	15980	15980	0
199	20241023	165500	4752405880	15980	15980	15980	15980	0
200	20241023	165400	4752405880	15980	15980	15980	15980	0
201	20241023	165300	4752405880	15980	15980	15980	15980	0
202	20241023	165200	4752405880	15980	15980	15980	15980	0
203	20241023	165100	4752405880	15980	15980	15980	15980	0
204	20241023	165000	4752405880	15980	15980	15980	15980	0
205	20241023	164900	4752405880	15980	15980	15980	15980	0
206	20241023	164800	4752405880	15980	15980	15980	15980	0
207	20241023	164700	4752405880	15980	15980	15980	15980	0
208	20241023	164600	4752405880	15980	15980	15980	15980	0
209	20241023	164500	4752405880	15980	15980	15980	15980	0
210	20241023	164400	4752405880	15980	15980	15980	15980	0
211	20241023	164300	4752405880	15980	15980	15980	15980	0
212	20241023	164200	4752405880	15980	15980	15980	15980	1962
213	20241023	164100	4752405880	15980	15980	15980	15980	0
214	20241023	164000	4752405880	15980	15980	15980	15980	0
215	20241023	163900	4752405880	15980	15980	15980	15980	0
216	20241023	163800	4752405880	15980	15980	15980	15980	0
217	20241023	163700	4752405880	15980	15980	15980	15980	0
218	20241023	163600	4752405880	15980	15980	15980	15980	0
219	20241023	163500	4752405880	15980	15980	15980	15980	0
220	20241023	163400	4752405880	15980	15980	15980	15980	0
221	20241023	163300	4752405880	15980	15980	15980	15980	0
222	20241023	163200	4752405880	15980	15980	15980	15980	0
223	20241023	163100	4752405880	15980	15980	15980	15980	0
224	20241023	163000	4752405880	15980	15980	15980	15980	0
225	20241023	162900	4752405880	15980	15980	15980	15980	0
226	20241023	162800	4752405880	15980	15980	15980	15980	0
227	20241023	162700	4752405880	15980	15980	15980	15980	0
228	20241023	162600	4752405880	15980	15980	15980	15980	0
229	20241023	162500	4752405880	15980	15980	15980	15980	0
230	20241023	162400	4752405880	15980	15980	15980	15980	0
231	20241023	162300	4752405880	15980	15980	15980	15980	0
232	20241023	162200	4752405880	15980	15980	15980	15980	0
233	20241023	162100	4752405880	15980	15980	15980	15980	0
234	20241023	162000	4752405880	15980	15980	15980	15980	0
235	20241023	161900	4752405880	15980	15980	15980	15980	0
236	20241023	161800	4752405880	15980	15980	15980	15980	0
237	20241023	161700	4752405880	15980	15980	15980	15980	0
238	20241023	161600	4752405880	15980	15980	15980	15980	0
239	20241023	161500	4752405880	15980	15980	15980	15980	0
240	20241023	161400	4752405880	15980	15980	15980	15980	0
241	20241023	161300	4752405880	15980	15980	15980	15980	0
242	20241023	161200	4752405880	15980	15980	15980	15980	1962
243	20241023	161100	4752405880	15980	15980	15980	15980	0
244	20241023	161000	4752405880	15980	15980	15980	15980	0
245	20241023	160900	4752405880	15980	15980	15980	15980	0
246	20241023	160800	4752405880	15980	15980	15980	15980	0
247	20241023	160700	4752405880	15980	15980	15980	15980	0
248	20241023	160600	4752405880	15980	15980	15980	15980	0
249	20241023	160500	4752405880	15980	15980	15980	15980	0
250	20241023	160400	4752405880	15980	15980	15980	15980	0
251	20241023	160300	4752405880	15980	15980	15980	15980	0
252	20241023	160200	4752405880	15980	15980	15980	15980	0
253	20241023	160100	4752405880	15980	15980	15980	15980	0
254	20241023	160000	4752405880	15980	15980	15980	15980	0
255	20241023	155900	4752405880	15980	15980	15980	15980	0
256	20241023	155800	4752405880	15980	15980	15980	15980	0
257	20241023	155700	4752405880	15980	15980	15980	15980	0
258	20241023	155600	4752405880	15980	15980	15980	15980	0
259	20241023	155500	4752405880	15980	15980	15980	15980	0
260	20241023	155400	4752405880	15980	15980	15980	15980	0
261	20241023	155300	4752405880	15980	15980	15980	15980	0
262	20241023	155200	4752405880	15980	15980	15980	15980	0
263	20241023	155100	4752405880	15980	15980	15980	15980	0
264	20241023	155000	4752405880	15980	15980	15980	15980	0
265	20241023	154900	4752405880	15980	15980	15980	15980	0
266	20241023	154800	4752405880	15980	15980	15980	15980	0
267	20241023	154700	4752405880	15980	15980	15980	15980	0
268	20241023	154600	4752405880	15980	15980	15980	15980	0
269	20241023	154500	4752405880	15980	15980	15980	15980	0
270	20241023	154400	4752405880	15980	15980	15980	15980	0
271	20241023	154300	4752405880	15980	15980	15980	15980	0
272	20241023	154200	4752405880	15980	15980	15980	15980	1962
273	20241023	154100	4752405880	15980	15980	15980	15980	0
274	20241023	154000	4752405880	15980	15980	15980	15980	0
275	20241023	153900	4752405880	15980	15980	15980	15980	0
276	20241023	153800	4752405880	15980	15980	15980	15980	0
277	20241023	153700	4752405880	15980	15980	15980	15980	0
278	20241023	153600	4752405880	15980	15980	15980	15980	0
279	20241023	153500	4752405880	15980	15980	15980	15980	0
280	20241023	153400	4752405880	15980	15980	15980	15980	0
281	20241023	153300	4752405880	15980	15980	15980	15980	0
282	20241023	153200	4752405880	15980	15980	15980	15980	0
283	20241023	153100	4752405880	15980	15980	15980	15980	0
284	20241023	153000	4752405880	15980	15980	15980	15980	1962
285	20241023	152900	4721053120	15830	15830	15830	15830	0
286	20241023	152800	4721053120	15830	15830	15830	15830	0
287	20241023	152700	4721053120	15830	15830	15830	15830	0
288	20241023	152600	4721053120	15830	15830	15830	15830	0
289	20241023	152500	4721053120	15830	15830	15830	15830	0
290	20241023	152400	4721053120	15830	15830	15830	15830	0
291	20241023	152300	4721053120	15830	15830	15830	15830	0
292	20241023	152200	4721053120	15830	15830	15830	15830	0
293	20241023	152100	4721053120	15830	15830	15830	15830	0
294	20241023	152000	4721053120	15830	15830	15830	15830	0
295	20241023	151900	4721053120	15830	15830	15830	15830	27
296	20241023	151800	4720625710	15850	15780	15850	15750	163
297	20241023	151700	4718057790	15750	15750	15760	15750	365
298	20241023	151600	4712309030	15750	15770	15770	15750	240
299	20241023	151500	4708527030	15760	15800	15800	15760	1131
300	20241023	151400	4690677690	15800	15810	15810	15800	349
301	20241023	151300	4685163310	15810	15850	15850	15810	1666
302	20241023	151200	4658787410	15850	15850	15880	15850	16
303	20241023	151100	4658533780	15880	15880	15880	15880	1
304	20241023	151000	4658517900	15850	15850	15850	15850	5
305	20241023	150900	4658438650	15850	15880	15880	15850	3
306	20241023	150800	4658391040	15880	15880	15880	15880	1
307	20241023	150700	4658375160	15850	15850	15880	15850	135
308	20241023	150600	4656235380	15850	15870	15870	15850	58
309	20241023	150500	4655315700	15880	15880	15880	15880	0
310	20241023	150400	4655315700	15880	15900	15900	15880	284
311	20241023	150300	4650800780	15920	15920	15920	15920	0
312	20241023	150200	4650800780	15920	15920	15920	15920	1
313	20241023	150100	4650784860	15900	15890	15900	15880	283
314	20241023	150000	4646289770	15890	15900	15900	15890	47
315	20241023	145900	4645542930	15900	15900	15900	15900	180
316	20241023	145800	4642680930	15900	15900	15900	15900	31
317	20241023	145700	4642188030	15930	15930	15930	15930	0
318	20241023	145600	4642188030	15930	15930	15930	15930	0
319	20241023	145500	4642188030	15930	15930	15930	15930	1
320	20241023	145400	4642172100	15900	15900	15900	15900	299
321	20241023	145300	4637418000	15900	15930	15930	15900	930
322	20241023	145200	4622630930	15930	15930	15930	15930	1045
323	20241023	145100	4605984080	15930	15930	15930	15930	6
324	20241023	145000	4605888500	15940	15940	15940	15940	1
325	20241023	144900	4605872560	15960	15960	15960	15960	0
326	20241023	144800	4605872560	15960	15960	15960	15960	16
327	20241023	144700	4605617200	15930	15940	15940	15930	100
328	20241023	144600	4604023880	15930	15930	15930	15930	0
329	20241023	144500	4604023880	15930	15930	15930	15930	0
330	20241023	144400	4604023880	15930	15930	15930	15930	10
331	20241023	144300	4603864580	15950	15950	15950	15950	0
332	20241023	144200	4603864580	15950	15930	15950	15930	62
333	20241023	144100	4602876260	15950	15930	15950	15930	102
334	20241023	144000	4601251380	15930	15920	15930	15920	80
335	20241023	143900	4599977080	15930	15930	15930	15930	0
336	20241023	143800	4599977080	15930	15930	15930	15930	0
337	20241023	143700	4599977080	15930	15940	15940	15930	94
338	20241023	143600	4598479620	15930	15930	15950	15930	81
339	20241023	143500	4597188510	15930	15930	15930	15900	12
340	20241023	143400	4596997650	15930	15910	15950	15910	172
341	20241023	143300	4594255120	15910	15920	15920	15900	381
342	20241023	143200	4588193310	15910	15910	15910	15910	0
343	20241023	143100	4588193310	15910	15910	15910	15910	0
344	20241023	143000	4588193310	15910	15910	15910	15910	3
345	20241023	142900	4588145580	15920	15920	15920	15920	50
346	20241023	142800	4587349580	15900	15900	15900	15900	2
347	20241023	142700	4587317780	15900	15900	15920	15900	51
348	20241023	142600	4586506350	15910	15910	15910	15910	150
349	20241023	142500	4584119850	15910	15900	15910	15900	17
350	20241023	142400	4583849400	15920	15920	15920	15920	0
351	20241023	142300	4583849400	15920	15920	15920	15900	13
352	20241023	142200	4583642460	15900	15870	15900	15870	6
353	20241023	142100	4583547180	15870	15850	15870	15850	68
354	20241023	142000	4582469340	15870	15870	15880	15870	65
355	20241023	141900	4581437740	15870	15850	15870	15840	86
356	20241023	141800	4580074870	15850	15850	15850	15850	3
357	20241023	141700	4580027320	15880	15880	15880	15880	0
358	20241023	141600	4580027320	15880	15880	15880	15880	0
359	20241023	141500	4580027320	15880	15880	15880	15880	1
360	20241023	141400	4580011440	15850	15850	15850	15850	49
361	20241023	141300	4579234790	15850	15860	15860	15850	65
362	20241023	141200	4578204520	15870	15870	15870	15870	0
363	20241023	141100	4578204520	15870	15870	15870	15870	0
364	20241023	141000	4578204520	15870	15840	15870	15840	58
365	20241023	140900	4577284270	15840	15840	15840	15840	0
366	20241023	140800	4577284270	15840	15840	15840	15840	10
367	20241023	140700	4577125870	15870	15850	15870	15850	54
368	20241023	140600	4576269890	15840	15840	15840	15840	298
369	20241023	140500	4571549570	15810	15810	15810	15810	0
370	20241023	140400	4571549570	15810	15810	15810	15810	0
371	20241023	140300	4571549570	15810	15820	15820	15810	70
372	20241023	140200	4570442810	15840	15840	15840	15840	1
373	20241023	140100	4570426970	15840	15820	15840	15820	3
374	20241023	140000	4570379490	15810	15840	15840	15810	354
375	20241023	135900	4564779750	15810	15810	15810	15810	41
376	20241023	135800	4564131540	15840	15840	15840	15840	0
377	20241023	135700	4564131540	15840	15830	15840	15830	108
378	20241023	135600	4562420890	15830	15830	15830	15830	0
379	20241023	135500	4562420890	15830	15830	15830	15830	127
380	20241023	135400	4560410480	15800	15810	15920	15800	205
381	20241023	135300	4557170870	15810	15770	15810	15770	307
382	20241023	135200	4552317300	15770	15860	15860	15770	1384
383	20241023	135100	4530463400	15900	15800	15900	15800	353
384	20241023	135000	4524860400	15900	15900	15900	15900	1
385	20241023	134900	4524844500	15800	15980	15980	15790	6675
386	20241023	134800	4419098300	15980	15980	15980	15980	5
387	20241023	134700	4419018400	15980	15980	15980	15980	110
388	20241023	134600	4417260600	16000	15980	16000	15980	49
389	20241023	134500	4416476920	15950	15950	15950	15950	0
390	20241023	134400	4416476920	15950	15950	15950	15950	0
391	20241023	134300	4416476920	15950	15950	15950	15950	1
392	20241023	134200	4416460970	15950	15950	15950	15950	26
393	20241023	134100	4416046270	15950	15950	15950	15950	0
394	20241023	134000	4416046270	15950	15950	15950	15950	1
395	20241023	133900	4416030320	15930	15930	15930	15930	0
396	20241023	133800	4416030320	15930	15930	15930	15930	2
397	20241023	133700	4415998460	15930	15930	15930	15930	27
398	20241023	133600	4415568350	15900	15900	15900	15900	166
399	20241023	133500	4412928950	15900	15900	15900	15900	0
400	20241023	133400	4412928950	15900	15900	15900	15900	0
401	20241023	133300	4412928950	15900	15900	15900	15900	60
402	20241023	133200	4411974950	15900	15900	15900	15900	8
403	20241023	133100	4411847750	15920	15920	15920	15920	0
404	20241023	133000	4411847750	15920	15910	15920	15910	126
405	20241023	132900	4409842830	15910	15880	15910	15880	8
406	20241023	132800	4409715760	15880	15880	15880	15880	23
407	20241023	132700	4409350520	15910	15910	15910	15910	0
408	20241023	132600	4409350520	15910	15910	15910	15910	1
409	20241023	132500	4409334610	15920	15920	15920	15920	1
410	20241023	132400	4409318690	15890	15890	15890	15890	0
411	20241023	132300	4409318690	15890	15890	15890	15890	200
412	20241023	132200	4406140690	15930	15930	15930	15930	1
413	20241023	132100	4406124760	15870	15890	15890	15870	325
414	20241023	132000	4400964460	15930	15930	15930	15930	94
415	20241023	131900	4399467040	15930	15930	15930	15930	13
416	20241023	131800	4399259950	15890	15890	15890	15890	453
417	20241023	131700	4392061780	15880	15900	15900	15880	235
418	20241023	131600	4388329620	15900	15900	15900	15900	102
419	20241023	131500	4386707820	15920	15910	15920	15910	234
420	20241023	131400	4382982860	15910	15970	15970	15910	2540
421	20241023	131300	4342537130	15970	15970	15970	15970	0
422	20241023	131200	4342537130	15970	15990	15990	15970	712
423	20241023	131100	4331166230	15980	15980	15980	15980	31
424	20241023	131000	4330670850	15980	15990	15990	15980	153
425	20241023	130900	4328225840	15990	15990	15990	15990	0
426	20241023	130800	4328225840	15990	15990	15990	15990	0
427	20241023	130700	4328225840	15990	15990	15990	15990	3
428	20241023	130600	4328177870	15970	16010	16010	15970	1367
429	20241023	130500	4306322810	16030	16030	16030	16030	1
430	20241023	130400	4306306780	16020	16020	16020	16020	66
431	20241023	130300	4305249460	16020	16020	16050	16020	61
432	20241023	130200	4304272210	16050	16050	16050	16050	502
433	20241023	130100	4296215110	16050	16050	16050	16050	0
434	20241023	130000	4296215110	16050	16030	16050	16030	15
435	20241023	125900	4295974460	16050	16050	16050	16050	0
436	20241023	125800	4295974460	16050	16050	16050	16050	1
437	20241023	125700	4295958410	16050	16050	16050	16050	0
438	20241023	125600	4295958410	16050	16050	16050	16050	50
439	20241023	125500	4295155910	16050	16050	16050	16050	0
440	20241023	125400	4295155910	16050	16020	16050	16020	2
441	20241023	125300	4295123840	16020	16020	16020	16020	1
442	20241023	125200	4295107820	16040	16040	16040	16040	0
443	20241023	125100	4295107820	16040	16040	16040	16040	0
444	20241023	125000	4295107820	16040	16050	16070	16040	543
445	20241023	124900	4286397410	16100	16100	16100	16100	0
446	20241023	124800	4286397410	16100	16080	16100	16080	7
447	20241023	124700	4286284730	16100	16080	16100	16080	12
448	20241023	124600	4286091550	16100	16100	16100	16100	0
449	20241023	124500	4286091550	16100	16070	16150	16070	206
450	20241023	124400	4282768290	16040	16040	16120	16040	52
451	20241023	124300	4281930520	16110	16040	16110	16040	3
452	20241023	124200	4281882260	16030	16070	16120	16030	211
453	20241023	124100	4278493730	16040	16030	16040	16030	386
454	20241023	124000	4272305550	16010	16010	16010	16010	0
455	20241023	123900	4272305550	16010	16010	16010	16010	1
456	20241023	123800	4272289540	16010	16050	16050	16010	292
457	20241023	123700	4267608880	16100	16100	16100	16100	0
458	20241023	123600	4267608880	16100	16100	16100	16100	0
459	20241023	123500	4267608880	16100	16110	16110	16100	7
460	20241023	123400	4267496150	16120	16120	16120	16120	7
461	20241023	123300	4267383310	16120	16120	16120	16120	0
462	20241023	123200	4267383310	16120	16120	16120	16120	36
463	20241023	123100	4266802990	16170	16170	16170	16170	0
464	20241023	123000	4266802990	16170	16170	16170	16170	0
465	20241023	122900	4266802990	16170	16170	16170	16170	0
466	20241023	122800	4266802990	16170	16170	16170	16170	0
467	20241023	122700	4266802990	16170	16130	16170	16130	62
468	20241023	122600	4265800490	16170	16060	16170	16060	428
469	20241023	122500	4258884610	16040	16060	16060	16040	87
470	20241023	122400	4257489050	16060	16100	16100	16040	18
471	20241023	122300	4257199840	16110	16120	16120	16110	427
472	20241023	122200	4250320610	16120	16120	16120	16120	304
473	20241023	122100	4245420130	16140	16140	16140	16140	6
474	20241023	122000	4245323290	16140	16140	16140	16140	0
475	20241023	121900	4245323290	16140	16110	16140	16110	193
476	20241023	121800	4242212140	16110	16100	16120	16100	64
477	20241023	121700	4241181690	16130	16110	16150	16100	59
478	20241023	121600	4240230380	16110	16150	16150	16110	27
479	20241023	121500	4239794750	16150	16150	16150	16150	288
480	20241023	121400	4235143550	16150	16130	16150	16130	185
481	20241023	121300	4232155840	16110	16110	16110	16110	95
482	20241023	121200	4230625390	16110	16120	16120	16110	542
483	20241023	121100	4221892760	16120	16150	16150	16120	326
484	20241023	121000	4216633810	16170	16150	16170	16150	1177
485	20241023	120900	4197620710	16150	16050	16150	16050	3025
486	20241023	120800	4148934770	16070	16000	16070	16000	444
487	20241023	120700	4141806740	16030	15970	16030	15970	1362
488	20241023	120600	4120015230	15970	15950	15970	15950	166
489	20241023	120500	4117366530	15950	15950	15950	15950	0
490	20241023	120400	4117366530	15950	15930	15950	15910	103
491	20241023	120300	4115727720	15930	15930	15930	15930	2
492	20241023	120200	4115695860	15900	15900	15900	15900	10
493	20241023	120100	4115536860	15920	15920	15920	15920	300
494	20241023	120000	4110760860	15920	15920	15920	15920	0
495	20241023	115900	4110760860	15920	15920	15920	15920	0
496	20241023	115800	4110760860	15920	15920	15920	15920	42
497	20241023	115700	4110092220	15930	15920	15930	15920	258
498	20241023	115600	4105982300	15930	15940	15950	15930	339
499	20241023	115500	4100581270	15940	15920	15940	15920	25
500	20241023	115400	4100182990	15920	15920	15920	15920	75
501	20241023	115300	4098988990	15920	15880	15920	15880	43
502	20241023	115200	4098305270	15850	15850	15850	15850	99
503	20241023	115100	4096736120	15850	15850	15850	15850	0
504	20241023	115000	4096736120	15850	15850	15850	15850	5
505	20241023	114900	4096656870	15850	15850	15850	15850	11
506	20241023	114800	4096482520	15820	15820	15820	15820	0
507	20241023	114700	4096482520	15820	15820	15820	15820	1
508	20241023	114600	4096466700	15830	15830	15830	15830	99
509	20241023	114500	4094899530	15830	15830	15830	15830	0
510	20241023	114400	4094899530	15830	15840	15840	15830	301
511	20241023	114300	4090131700	15840	15890	15890	15840	937
512	20241023	114200	4075275920	15900	15900	15900	15900	6
513	20241023	114100	4075180520	15900	15930	15930	15900	118
514	20241023	114000	4073303650	15920	15920	15920	15920	0
515	20241023	113900	4073303650	15920	15920	15920	15920	2
516	20241023	113800	4073271810	15940	15940	15940	15940	1
517	20241023	113700	4073255870	15940	15940	15940	15940	72
518	20241023	113600	4072108190	15940	15940	15940	15940	100
519	20241023	113500	4070514190	15940	15940	15940	15940	274
520	20241023	113400	4066146630	15940	15950	15950	15940	72
521	20241023	113300	4064998240	15950	15920	15950	15920	15
522	20241023	113200	4064759110	15920	15920	15940	15920	94
523	20241023	113100	4063261210	15880	15880	15880	15880	50
524	20241023	113000	4062467210	15900	15900	15900	15900	49
525	20241023	112900	4061688110	15900	15900	15900	15900	0
526	20241023	112800	4061688110	15900	15900	15900	15900	939
527	20241023	112700	4046758010	15900	15900	15900	15900	1
528	20241023	112600	4046742110	15870	15870	15870	15870	6
529	20241023	112500	4046646890	15870	15880	15880	15870	67
530	20241023	112400	4045583590	15870	15870	15870	15870	1
531	20241023	112300	4045567720	15880	15880	15880	15880	100
532	20241023	112200	4043979720	15900	15890	15920	15890	121
533	20241023	112100	4042055830	15870	15870	15870	15870	40
534	20241023	112000	4041421030	15890	15890	15890	15890	10
535	20241023	111900	4041262130	15890	15890	15890	15890	0
536	20241023	111800	4041262130	15890	15870	15890	15870	3
537	20241023	111700	4041214500	15870	15870	15870	15870	201
538	20241023	111600	4038024630	15870	15880	15880	15870	213
539	20241023	111500	4034643420	15880	15880	15880	15880	1
540	20241023	111400	4034627540	15880	15880	15880	15880	189
541	20241023	111300	4031626220	15880	15880	15880	15880	16
542	20241023	111200	4031372140	15900	15900	15900	15900	0
543	20241023	111100	4031372140	15900	15880	15900	15880	112
544	20241023	111000	4029591560	15890	15900	15900	15890	80
545	20241023	110900	4028320320	15900	15910	15970	15900	4
546	20241023	110800	4028256620	15870	15870	15870	15870	0
547	20241023	110700	4028256620	15870	15860	16000	15860	1081
548	20241023	110600	4010978660	15860	15880	15880	15860	186
549	20241023	110500	4008028570	15910	15980	15980	15910	278
550	20241023	110400	4003602240	16000	15980	16000	15980	142
551	20241023	110300	4001330540	15960	15910	15960	15910	815
552	20241023	110200	3988345030	15920	15890	15920	15890	288
553	20241023	110100	3983763950	15860	15890	15890	15860	42
554	20241023	110000	3983097230	15900	15890	15900	15890	2
555	20241023	105900	3983065440	15860	15860	15860	15860	1
556	20241023	105800	3983049580	15900	15890	15900	15890	75
557	20241023	105700	3981857120	15900	15890	15900	15890	187
558	20241023	105600	3978883850	15900	15910	15910	15890	481
559	20241023	105500	3971231280	15930	15920	15930	15920	508
560	20241023	105400	3963143870	15930	15970	16000	15930	394
561	20241023	105300	3956853630	15950	15770	15970	15770	1979
562	20241023	105200	3925420630	15840	15770	15840	15770	53
563	20241023	105100	3924581320	15760	15760	15760	15760	1
564	20241023	105000	3924565560	15730	15670	15730	15670	179
565	20241023	104900	3921753210	15640	15640	15650	15640	38
566	20241023	104800	3921158560	15640	15610	15640	15610	70
567	20241023	104700	3920063930	15610	15580	15650	15580	1123
568	20241023	104600	3902509340	15610	15530	15610	15530	433
569	20241023	104500	3895769200	15540	15550	15570	15530	1511
570	20241023	104400	3872273980	15560	15560	15560	15560	0
571	20241023	104300	3872273980	15560	15590	15590	15560	366
572	20241023	104200	3866576120	15590	15640	15640	15590	683
573	20241023	104100	3855916140	15640	15630	15640	15630	31
574	20241023	104000	3855431590	15630	15630	15650	15630	153
575	20241023	103900	3853040160	15680	15660	15690	15600	50
576	20241023	103800	3852258300	15660	15630	15660	15630	351
577	20241023	103700	3846764130	15630	15610	15630	15610	57
578	20241023	103600	3845874280	15630	15630	15640	15630	3
579	20241023	103500	3845827380	15630	15620	15630	15600	198
580	20241023	103400	3842736030	15620	15620	15620	15620	240
581	20241023	103300	3838987230	15660	15660	15660	15590	449
582	20241023	103200	3831984320	15620	15590	15660	15570	198
583	20241023	103100	3828898320	15630	15580	15630	15560	1661
584	20241023	103000	3803041760	15580	15620	15620	15580	517
585	20241023	102900	3794984000	15590	15600	15610	15590	2774
586	20241023	102800	3751704160	15600	15620	15630	15600	1441
587	20241023	102700	3729207280	15630	15700	15700	15630	2279
588	20241023	102600	3693579870	15670	15650	15770	15620	987
589	20241023	102500	3678150450	15620	15650	15660	15620	1383
590	20241023	102400	3656517200	15650	15710	15710	15650	1705
591	20241023	102300	3629773620	15710	15820	15820	15710	1119
592	20241023	102200	3612147680	15760	15850	15850	15760	4113
593	20241023	102100	3547187200	15850	15920	15920	15830	206
594	20241023	102000	3543908120	15930	15800	15930	15800	535
595	20241023	101900	3535426630	15830	15800	15830	15800	1565
596	20241023	101800	3510692830	15800	15820	15830	15800	1252
597	20241023	101700	3490896110	15830	15840	15840	15830	522
598	20241023	101600	3482629560	15850	15890	15890	15850	1971
599	20241023	101500	3451372150	15900	15920	15960	15880	702
600	20241023	101400	3440210260	15910	15920	15990	15900	1329
601	20241023	101300	3419073330	15920	16030	16030	15920	2062
602	20241023	101200	3386097410	16040	16040	16070	16040	320
603	20241023	101100	3380964560	16010	16140	16140	16000	2149
604	20241023	101000	3346432030	16140	16150	16150	16120	322
605	20241023	100900	3341238380	16120	16050	16150	16050	1316
606	20241023	100800	3320031770	16050	16020	16050	16000	1198
607	20241023	100700	3300849490	16020	16110	16110	16020	887
608	20241023	100600	3286592680	16100	16020	16100	16020	830
609	20241023	100500	3273272220	16020	15940	16040	15940	458
610	20241023	100400	3265935520	15930	15960	16030	15930	200
611	20241023	100300	3262747100	15960	15970	16050	15920	476
612	20241023	100200	3255143260	15960	15980	16010	15910	2630
613	20241023	100100	3213151770	15980	16000	16040	15920	1368
614	20241023	100000	3191282580	16050	16030	16060	15970	1908
615	20241023	095900	3160716490	16030	15850	16030	15850	1725
616	20241023	095800	3133268330	15870	15840	15890	15840	832
617	20241023	095700	3120086210	15890	15870	15930	15780	7365
618	20241023	095600	3003501420	15870	15930	15950	15820	4273
619	20241023	095500	2935659990	15950	16020	16090	15930	5517
620	20241023	095400	2847347450	16010	16160	16160	16000	14078
621	20241023	095300	2621332070	16160	16170	16270	16150	11421
622	20241023	095200	2436275510	16170	17490	17530	16110	78765
623	20241023	095100	1128799260	17430	17280	17500	17160	37349
624	20241023	095000	482841740	17180	17180	17180	17180	0
625	20241023	094900	482841740	17180	15850	17180	15850	16196
626	20241023	094800	210425190	15810	15830	15920	15810	162
627	20241023	094700	207848360	15800	15800	15800	15800	209
628	20241023	094600	204546160	15800	15800	15800	15800	100
629	20241023	094500	202966160	15830	15830	15830	15830	1
630	20241023	094400	202950330	15830	15830	15830	15830	6
631	20241023	094300	202855350	15830	15830	15830	15830	5
632	20241023	094200	202776200	15790	15840	15860	15790	1015
633	20241023	094100	186738100	15840	15830	15880	15830	638
634	20241023	094000	176611880	15830	15830	15830	15830	1
635	20241023	093900	176596050	15830	15830	15830	15830	2
636	20241023	093800	176564390	15870	15830	15870	15830	100
637	20241023	093700	174977430	15880	15840	15880	15800	365
638	20241023	093600	169186180	15840	15840	15840	15840	126
639	20241023	093500	167190340	15870	15870	15870	15870	0
640	20241023	093400	167190340	15870	15870	15870	15870	1
641	20241023	093300	167174470	15870	15840	15870	15840	253
642	20241023	093200	163162420	15820	15830	15830	15780	1165
643	20241023	093100	144744740	15800	15820	15850	15780	859
644	20241023	093000	131140190	15810	15670	15810	15660	825
645	20241023	092900	118136640	15680	15660	15680	15660	21
646	20241023	092800	117807480	15690	15690	15690	15690	1002
647	20241023	092700	102086100	15690	15690	15690	15690	4
648	20241023	092600	102023340	15690	15690	15690	15690	2
649	20241023	092500	101991960	15660	15670	15670	15660	490
650	20241023	092400	94318370	15740	15720	15740	15670	679
651	20241023	092300	83677890	15690	15700	15700	15690	779
652	20241023	092200	71449160	15730	15730	15820	15730	104
653	20241023	092100	69807560	15780	15730	15780	15730	2
654	20241023	092000	69776050	15710	15720	15820	15710	100
655	20241023	091900	68204460	15820	15820	15830	15730	193
656	20241023	091800	65158030	15830	15830	15830	15830	1
657	20241023	091700	65142200	15830	15760	15830	15750	111
658	20241023	091600	63393630	15800	15800	15800	15800	9
659	20241023	091500	63251430	15800	15800	15800	15800	190
660	20241023	091400	60249430	15800	15800	15810	15800	356
661	20241023	091300	54624580	15800	15760	15800	15750	332
662	20241023	091200	49387270	15780	15770	15780	15770	71
663	20241023	091100	48267390	15760	15760	15760	15760	6
664	20241023	091000	48172830	15710	15800	15800	15710	554
665	20241023	090900	39424290	15800	15800	15800	15800	0
666	20241023	090800	39424290	15800	15840	15840	15800	108
667	20241023	090700	37717570	15840	15830	15840	15830	84
668	20241023	090600	36387070	15840	15830	15840	15830	182
669	20241023	090500	33504740	15810	15810	15810	15810	153
670	20241023	090400	31085810	15880	15880	15880	15880	27
671	20241023	090300	30657050	15880	15940	15940	15880	165
672	20241023	090200	28032510	15940	15870	15960	15870	242
673	20241023	090100	24186240	15890	15770	15890	15770	168
674	20241023	090000	21520320	15590	15620	15620	15590	1370