KissMeData/105630/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201200	1664651110	15700	15700	15700	15700	3020
3	20241002	201100	1664651110	15700	15700	15700	15700	0
4	20241002	201000	1664651110	15700	15700	15700	15700	0
5	20241002	200900	1664651110	15700	15700	15700	15700	0
6	20241002	200800	1664651110	15700	15700	15700	15700	0
7	20241002	200700	1664651110	15700	15700	15700	15700	0
8	20241002	200600	1664651110	15700	15700	15700	15700	0
9	20241002	200500	1664651110	15700	15700	15700	15700	0
10	20241002	200400	1664651110	15700	15700	15700	15700	0
11	20241002	200300	1664651110	15700	15700	15700	15700	0
12	20241002	200200	1664651110	15700	15700	15700	15700	0
13	20241002	200100	1664651110	15700	15700	15700	15700	0
14	20241002	200000	1664651110	15700	15700	15700	15700	0
15	20241002	195900	1664651110	15700	15700	15700	15700	0
16	20241002	195800	1664651110	15700	15700	15700	15700	0
17	20241002	195700	1664651110	15700	15700	15700	15700	0
18	20241002	195600	1664651110	15700	15700	15700	15700	0
19	20241002	195500	1664651110	15700	15700	15700	15700	0
20	20241002	195400	1664651110	15700	15700	15700	15700	0
21	20241002	195300	1664651110	15700	15700	15700	15700	0
22	20241002	195200	1664651110	15700	15700	15700	15700	0
23	20241002	195100	1664651110	15700	15700	15700	15700	0
24	20241002	195000	1664651110	15700	15700	15700	15700	0
25	20241002	194900	1664651110	15700	15700	15700	15700	0
26	20241002	194800	1664651110	15700	15700	15700	15700	0
27	20241002	194700	1664651110	15700	15700	15700	15700	0
28	20241002	194600	1664651110	15700	15700	15700	15700	0
29	20241002	194500	1664651110	15700	15700	15700	15700	0
30	20241002	194400	1664651110	15700	15700	15700	15700	0
31	20241002	194300	1664651110	15700	15700	15700	15700	0
32	20241002	194200	1664651110	15700	15700	15700	15700	3020
33	20241002	194100	1664651110	15700	15700	15700	15700	0
34	20241002	194000	1664651110	15700	15700	15700	15700	0
35	20241002	193900	1664651110	15700	15700	15700	15700	0
36	20241002	193800	1664651110	15700	15700	15700	15700	0
37	20241002	193700	1664651110	15700	15700	15700	15700	0
38	20241002	193600	1664651110	15700	15700	15700	15700	0
39	20241002	193500	1664651110	15700	15700	15700	15700	0
40	20241002	193400	1664651110	15700	15700	15700	15700	0
41	20241002	193300	1664651110	15700	15700	15700	15700	0
42	20241002	193200	1664651110	15700	15700	15700	15700	0
43	20241002	193100	1664651110	15700	15700	15700	15700	0
44	20241002	193000	1664651110	15700	15700	15700	15700	0
45	20241002	192900	1664651110	15700	15700	15700	15700	0
46	20241002	192800	1664651110	15700	15700	15700	15700	0
47	20241002	192700	1664651110	15700	15700	15700	15700	0
48	20241002	192600	1664651110	15700	15700	15700	15700	0
49	20241002	192500	1664651110	15700	15700	15700	15700	0
50	20241002	192400	1664651110	15700	15700	15700	15700	0
51	20241002	192300	1664651110	15700	15700	15700	15700	0
52	20241002	192200	1664651110	15700	15700	15700	15700	0
53	20241002	192100	1664651110	15700	15700	15700	15700	0
54	20241002	192000	1664651110	15700	15700	15700	15700	0
55	20241002	191900	1664651110	15700	15700	15700	15700	0
56	20241002	191800	1664651110	15700	15700	15700	15700	0
57	20241002	191700	1664651110	15700	15700	15700	15700	0
58	20241002	191600	1664651110	15700	15700	15700	15700	0
59	20241002	191500	1664651110	15700	15700	15700	15700	0
60	20241002	191400	1664651110	15700	15700	15700	15700	0
61	20241002	191300	1664651110	15700	15700	15700	15700	0
62	20241002	191200	1664651110	15700	15700	15700	15700	3020
63	20241002	191100	1664651110	15700	15700	15700	15700	0
64	20241002	191000	1664651110	15700	15700	15700	15700	0
65	20241002	190900	1664651110	15700	15700	15700	15700	0
66	20241002	190800	1664651110	15700	15700	15700	15700	0
67	20241002	190700	1664651110	15700	15700	15700	15700	0
68	20241002	190600	1664651110	15700	15700	15700	15700	0
69	20241002	190500	1664651110	15700	15700	15700	15700	0
70	20241002	190400	1664651110	15700	15700	15700	15700	0
71	20241002	190300	1664651110	15700	15700	15700	15700	0
72	20241002	190200	1664651110	15700	15700	15700	15700	0
73	20241002	190100	1664651110	15700	15700	15700	15700	0
74	20241002	190000	1664651110	15700	15700	15700	15700	0
75	20241002	185900	1664651110	15700	15700	15700	15700	0
76	20241002	185800	1664651110	15700	15700	15700	15700	0
77	20241002	185700	1664651110	15700	15700	15700	15700	0
78	20241002	185600	1664651110	15700	15700	15700	15700	0
79	20241002	185500	1664651110	15700	15700	15700	15700	0
80	20241002	185400	1664651110	15700	15700	15700	15700	0
81	20241002	185300	1664651110	15700	15700	15700	15700	0
82	20241002	185200	1664651110	15700	15700	15700	15700	0
83	20241002	185100	1664651110	15700	15700	15700	15700	0
84	20241002	185000	1664651110	15700	15700	15700	15700	0
85	20241002	184900	1664651110	15700	15700	15700	15700	0
86	20241002	184800	1664651110	15700	15700	15700	15700	0
87	20241002	184700	1664651110	15700	15700	15700	15700	0
88	20241002	184600	1664651110	15700	15700	15700	15700	0
89	20241002	184500	1664651110	15700	15700	15700	15700	0
90	20241002	184400	1664651110	15700	15700	15700	15700	0
91	20241002	184300	1664651110	15700	15700	15700	15700	0
92	20241002	184200	1664651110	15700	15700	15700	15700	3020
93	20241002	184100	1664651110	15700	15700	15700	15700	0
94	20241002	184000	1664651110	15700	15700	15700	15700	0
95	20241002	183900	1664651110	15700	15700	15700	15700	0
96	20241002	183800	1664651110	15700	15700	15700	15700	0
97	20241002	183700	1664651110	15700	15700	15700	15700	0
98	20241002	183600	1664651110	15700	15700	15700	15700	0
99	20241002	183500	1664651110	15700	15700	15700	15700	0
100	20241002	183400	1664651110	15700	15700	15700	15700	0
101	20241002	183300	1664651110	15700	15700	15700	15700	0
102	20241002	183200	1664651110	15700	15700	15700	15700	0
103	20241002	183100	1664651110	15700	15700	15700	15700	0
104	20241002	183000	1664651110	15700	15700	15700	15700	0
105	20241002	182900	1664651110	15700	15700	15700	15700	0
106	20241002	182800	1664651110	15700	15700	15700	15700	0
107	20241002	182700	1664651110	15700	15700	15700	15700	0
108	20241002	182600	1664651110	15700	15700	15700	15700	0
109	20241002	182500	1664651110	15700	15700	15700	15700	0
110	20241002	182400	1664651110	15700	15700	15700	15700	0
111	20241002	182300	1664651110	15700	15700	15700	15700	0
112	20241002	182200	1664651110	15700	15700	15700	15700	0
113	20241002	182100	1664651110	15700	15700	15700	15700	0
114	20241002	182000	1664651110	15700	15700	15700	15700	0
115	20241002	181900	1664651110	15700	15700	15700	15700	0
116	20241002	181800	1664651110	15700	15700	15700	15700	0
117	20241002	181700	1664651110	15700	15700	15700	15700	0
118	20241002	181600	1664651110	15700	15700	15700	15700	0
119	20241002	181500	1664651110	15700	15700	15700	15700	0
120	20241002	181400	1664651110	15700	15700	15700	15700	0
121	20241002	181300	1664651110	15700	15700	15700	15700	0
122	20241002	181200	1664651110	15700	15700	15700	15700	3020
123	20241002	181100	1664651110	15700	15700	15700	15700	0
124	20241002	181000	1664651110	15700	15700	15700	15700	0
125	20241002	180900	1664651110	15700	15700	15700	15700	0
126	20241002	180800	1664651110	15700	15700	15700	15700	0
127	20241002	180700	1664651110	15700	15700	15700	15700	0
128	20241002	180600	1664651110	15700	15700	15700	15700	0
129	20241002	180500	1664651110	15700	15700	15700	15700	0
130	20241002	180400	1664651110	15700	15700	15700	15700	0
131	20241002	180300	1664651110	15700	15700	15700	15700	0
132	20241002	180200	1664651110	15700	15700	15700	15700	0
133	20241002	180100	1664651110	15700	15700	15700	15700	0
134	20241002	180000	1664651110	15700	15700	15700	15700	0
135	20241002	175900	1664651110	15700	15700	15700	15700	0
136	20241002	175800	1664651110	15700	15700	15700	15700	0
137	20241002	175700	1664651110	15700	15700	15700	15700	0
138	20241002	175600	1664651110	15700	15700	15700	15700	0
139	20241002	175500	1664651110	15700	15700	15700	15700	0
140	20241002	175400	1664651110	15700	15700	15700	15700	0
141	20241002	175300	1664651110	15700	15700	15700	15700	0
142	20241002	175200	1664651110	15700	15700	15700	15700	0
143	20241002	175100	1664651110	15700	15700	15700	15700	0
144	20241002	175000	1664651110	15700	15700	15700	15700	0
145	20241002	174900	1664651110	15700	15700	15700	15700	0
146	20241002	174800	1664651110	15700	15700	15700	15700	0
147	20241002	174700	1664651110	15700	15700	15700	15700	0
148	20241002	174600	1664651110	15700	15700	15700	15700	0
149	20241002	174500	1664651110	15700	15700	15700	15700	0
150	20241002	174400	1664651110	15700	15700	15700	15700	0
151	20241002	174300	1664651110	15700	15700	15700	15700	0
152	20241002	174200	1664651110	15700	15700	15700	15700	3020
153	20241002	174100	1664651110	15700	15700	15700	15700	0
154	20241002	174000	1664651110	15700	15700	15700	15700	0
155	20241002	173900	1664651110	15700	15700	15700	15700	0
156	20241002	173800	1664651110	15700	15700	15700	15700	0
157	20241002	173700	1664651110	15700	15700	15700	15700	0
158	20241002	173600	1664651110	15700	15700	15700	15700	0
159	20241002	173500	1664651110	15700	15700	15700	15700	0
160	20241002	173400	1664651110	15700	15700	15700	15700	0
161	20241002	173300	1664651110	15700	15700	15700	15700	0
162	20241002	173200	1664651110	15700	15700	15700	15700	0
163	20241002	173100	1664651110	15700	15700	15700	15700	0
164	20241002	173000	1664651110	15700	15700	15700	15700	0
165	20241002	172900	1664651110	15700	15700	15700	15700	0
166	20241002	172800	1664651110	15700	15700	15700	15700	0
167	20241002	172700	1664651110	15700	15700	15700	15700	0
168	20241002	172600	1664651110	15700	15700	15700	15700	0
169	20241002	172500	1664651110	15700	15700	15700	15700	0
170	20241002	172400	1664651110	15700	15700	15700	15700	0
171	20241002	172300	1664651110	15700	15700	15700	15700	0
172	20241002	172200	1664651110	15700	15700	15700	15700	0
173	20241002	172100	1664651110	15700	15700	15700	15700	0
174	20241002	172000	1664651110	15700	15700	15700	15700	0
175	20241002	171900	1664651110	15700	15700	15700	15700	0
176	20241002	171800	1664651110	15700	15700	15700	15700	0
177	20241002	171700	1664651110	15700	15700	15700	15700	0
178	20241002	171600	1664651110	15700	15700	15700	15700	0
179	20241002	171500	1664651110	15700	15700	15700	15700	0
180	20241002	171400	1664651110	15700	15700	15700	15700	0
181	20241002	171300	1664651110	15700	15700	15700	15700	0
182	20241002	171200	1664651110	15700	15700	15700	15700	3020
183	20241002	171100	1664651110	15700	15700	15700	15700	0
184	20241002	171000	1664651110	15700	15700	15700	15700	0
185	20241002	170900	1664651110	15700	15700	15700	15700	0
186	20241002	170800	1664651110	15700	15700	15700	15700	0
187	20241002	170700	1664651110	15700	15700	15700	15700	0
188	20241002	170600	1664651110	15700	15700	15700	15700	0
189	20241002	170500	1664651110	15700	15700	15700	15700	0
190	20241002	170400	1664651110	15700	15700	15700	15700	0
191	20241002	170300	1664651110	15700	15700	15700	15700	0
192	20241002	170200	1664651110	15700	15700	15700	15700	0
193	20241002	170100	1664651110	15700	15700	15700	15700	0
194	20241002	170000	1664651110	15700	15700	15700	15700	0
195	20241002	165900	1664651110	15700	15700	15700	15700	0
196	20241002	165800	1664651110	15700	15700	15700	15700	0
197	20241002	165700	1664651110	15700	15700	15700	15700	0
198	20241002	165600	1664651110	15700	15700	15700	15700	0
199	20241002	165500	1664651110	15700	15700	15700	15700	0
200	20241002	165400	1664651110	15700	15700	15700	15700	0
201	20241002	165300	1664651110	15700	15700	15700	15700	0
202	20241002	165200	1664651110	15700	15700	15700	15700	0
203	20241002	165100	1664651110	15700	15700	15700	15700	0
204	20241002	165000	1664651110	15700	15700	15700	15700	0
205	20241002	164900	1664651110	15700	15700	15700	15700	0
206	20241002	164800	1664651110	15700	15700	15700	15700	0
207	20241002	164700	1664651110	15700	15700	15700	15700	0
208	20241002	164600	1664651110	15700	15700	15700	15700	0
209	20241002	164500	1664651110	15700	15700	15700	15700	0
210	20241002	164400	1664651110	15700	15700	15700	15700	0
211	20241002	164300	1664651110	15700	15700	15700	15700	0
212	20241002	164200	1664651110	15700	15700	15700	15700	3020
213	20241002	164100	1664651110	15700	15700	15700	15700	0
214	20241002	164000	1664651110	15700	15700	15700	15700	0
215	20241002	163900	1664651110	15700	15700	15700	15700	0
216	20241002	163800	1664651110	15700	15700	15700	15700	0
217	20241002	163700	1664651110	15700	15700	15700	15700	0
218	20241002	163600	1664651110	15700	15700	15700	15700	0
219	20241002	163500	1664651110	15700	15700	15700	15700	0
220	20241002	163400	1664651110	15700	15700	15700	15700	0
221	20241002	163300	1664651110	15700	15700	15700	15700	0
222	20241002	163200	1664651110	15700	15700	15700	15700	0
223	20241002	163100	1664651110	15700	15700	15700	15700	0
224	20241002	163000	1664651110	15700	15700	15700	15700	0
225	20241002	162900	1664651110	15700	15700	15700	15700	0
226	20241002	162800	1664651110	15700	15700	15700	15700	0
227	20241002	162700	1664651110	15700	15700	15700	15700	0
228	20241002	162600	1664651110	15700	15700	15700	15700	0
229	20241002	162500	1664651110	15700	15700	15700	15700	0
230	20241002	162400	1664651110	15700	15700	15700	15700	0
231	20241002	162300	1664651110	15700	15700	15700	15700	0
232	20241002	162200	1664651110	15700	15700	15700	15700	0
233	20241002	162100	1664651110	15700	15700	15700	15700	0
234	20241002	162000	1664651110	15700	15700	15700	15700	0
235	20241002	161900	1664651110	15700	15700	15700	15700	0
236	20241002	161800	1664651110	15700	15700	15700	15700	0
237	20241002	161700	1664651110	15700	15700	15700	15700	0
238	20241002	161600	1664651110	15700	15700	15700	15700	0
239	20241002	161500	1664651110	15700	15700	15700	15700	0
240	20241002	161400	1664651110	15700	15700	15700	15700	0
241	20241002	161300	1664651110	15700	15700	15700	15700	0
242	20241002	161200	1664651110	15700	15700	15700	15700	3020
243	20241002	161100	1664651110	15700	15700	15700	15700	0
244	20241002	161000	1664651110	15700	15700	15700	15700	0
245	20241002	160900	1664651110	15700	15700	15700	15700	0
246	20241002	160800	1664651110	15700	15700	15700	15700	0
247	20241002	160700	1664651110	15700	15700	15700	15700	0
248	20241002	160600	1664651110	15700	15700	15700	15700	0
249	20241002	160500	1664651110	15700	15700	15700	15700	0
250	20241002	160400	1664651110	15700	15700	15700	15700	0
251	20241002	160300	1664651110	15700	15700	15700	15700	0
252	20241002	160200	1664651110	15700	15700	15700	15700	0
253	20241002	160100	1664651110	15700	15700	15700	15700	0
254	20241002	160000	1664651110	15700	15700	15700	15700	0
255	20241002	155900	1664651110	15700	15700	15700	15700	0
256	20241002	155800	1664651110	15700	15700	15700	15700	0
257	20241002	155700	1664651110	15700	15700	15700	15700	0
258	20241002	155600	1664651110	15700	15700	15700	15700	0
259	20241002	155500	1664651110	15700	15700	15700	15700	0
260	20241002	155400	1664651110	15700	15700	15700	15700	0
261	20241002	155300	1664651110	15700	15700	15700	15700	0
262	20241002	155200	1664651110	15700	15700	15700	15700	0
263	20241002	155100	1664651110	15700	15700	15700	15700	0
264	20241002	155000	1664651110	15700	15700	15700	15700	0
265	20241002	154900	1664651110	15700	15700	15700	15700	0
266	20241002	154800	1664651110	15700	15700	15700	15700	0
267	20241002	154700	1664651110	15700	15700	15700	15700	0
268	20241002	154600	1664651110	15700	15700	15700	15700	0
269	20241002	154500	1664651110	15700	15700	15700	15700	0
270	20241002	154400	1664651110	15700	15700	15700	15700	0
271	20241002	154300	1664651110	15700	15700	15700	15700	0
272	20241002	154200	1664651110	15700	15700	15700	15700	3020
273	20241002	154100	1664651110	15700	15700	15700	15700	0
274	20241002	154000	1664651110	15700	15700	15700	15700	0
275	20241002	153900	1664651110	15700	15700	15700	15700	0
276	20241002	153800	1664651110	15700	15700	15700	15700	0
277	20241002	153700	1664651110	15700	15700	15700	15700	0
278	20241002	153600	1664651110	15700	15700	15700	15700	0
279	20241002	153500	1664651110	15700	15700	15700	15700	0
280	20241002	153400	1664651110	15700	15700	15700	15700	0
281	20241002	153300	1664651110	15700	15700	15700	15700	0
282	20241002	153200	1664651110	15700	15700	15700	15700	0
283	20241002	153100	1664651110	15700	15700	15700	15700	0
284	20241002	153000	1664651110	15700	15700	15700	15700	3020
285	20241002	152900	1617237110	15700	15700	15700	15700	0
286	20241002	152800	1617237110	15700	15700	15700	15700	0
287	20241002	152700	1617237110	15700	15700	15700	15700	0
288	20241002	152600	1617237110	15700	15700	15700	15700	0
289	20241002	152500	1617237110	15700	15700	15700	15700	0
290	20241002	152400	1617237110	15700	15700	15700	15700	0
291	20241002	152300	1617237110	15700	15700	15700	15700	0
292	20241002	152200	1617237110	15700	15700	15700	15700	0
293	20241002	152100	1617237110	15700	15700	15700	15700	0
294	20241002	152000	1617237110	15700	15700	15700	15700	0
295	20241002	151900	1617237110	15700	15720	15740	15700	366
296	20241002	151800	1611487440	15720	15740	15740	15720	205
297	20241002	151700	1608263730	15730	15750	15750	15730	21
298	20241002	151600	1607933380	15730	15730	15730	15730	198
299	20241002	151500	1604818840	15730	15760	15760	15720	1327
300	20241002	151400	1583940260	15760	15760	15760	15760	2
301	20241002	151300	1583908740	15750	15750	15750	15750	284
302	20241002	151200	1579435740	15750	15750	15750	15750	247
303	20241002	151100	1575545490	15750	15740	15750	15740	36
304	20241002	151000	1574978780	15740	15740	15750	15740	136
305	20241002	150900	1572838120	15750	15730	15750	15730	152
306	20241002	150800	1570446970	15740	15750	15750	15740	168
307	20241002	150700	1567802630	15740	15790	15790	15740	2081
308	20241002	150600	1535008340	15800	15790	15800	15790	45
309	20241002	150500	1534297780	15790	15790	15800	15790	219
310	20241002	150400	1530839700	15800	15790	15800	15790	132
311	20241002	150300	1528755120	15790	15780	15790	15780	21
312	20241002	150200	1528423730	15790	15780	15790	15780	294
313	20241002	150100	1523784400	15770	15770	15780	15770	42
314	20241002	150000	1523122040	15780	15780	15790	15780	97
315	20241002	145900	1521590890	15790	15790	15790	15780	23
316	20241002	145800	1521227730	15790	15790	15790	15780	223
317	20241002	145700	1517706570	15790	15770	15790	15770	32
318	20241002	145600	1517201310	15780	15780	15780	15760	1063
319	20241002	145500	1500445290	15780	15830	15830	15780	2837
320	20241002	145400	1455598770	15820	15850	15850	15820	2452
321	20241002	145300	1416765840	15860	15860	15860	15850	3
322	20241002	145200	1416718270	15860	15860	15860	15850	31
323	20241002	145100	1416226620	15850	15860	15860	15850	2
324	20241002	145000	1416194910	15860	15860	15860	15850	48
325	20241002	144900	1415433640	15850	15860	15890	15850	78
326	20241002	144800	1414195750	15850	15850	15850	15850	37
327	20241002	144700	1413609300	15840	15850	15850	15840	81
328	20241002	144600	1412325470	15850	15840	15850	15840	151
329	20241002	144500	1409932130	15850	15850	15850	15840	32
330	20241002	144400	1409424940	15850	15840	15850	15840	48
331	20241002	144300	1408664500	15850	15850	15850	15840	282
332	20241002	144200	1404194820	15840	15850	15850	15840	38
333	20241002	144100	1403592880	15850	15850	15850	15840	45
334	20241002	144000	1402879700	15850	15850	15850	15840	30
335	20241002	143900	1402404210	15850	15850	15850	15840	7
336	20241002	143800	1402293270	15850	15840	15850	15840	109
337	20241002	143700	1400566430	15850	15840	15850	15840	12
338	20241002	143600	1400376330	15840	15860	15860	15840	151
339	20241002	143500	1397981840	15880	15860	15880	15860	2
340	20241002	143400	1397950100	15870	15890	15890	15870	574
341	20241002	143300	1388840160	15870	15890	15890	15870	7
342	20241002	143200	1388729050	15860	15840	15890	15840	365
343	20241002	143100	1382940790	15850	15850	15850	15850	12
344	20241002	143000	1382750590	15840	15840	15840	15830	34
345	20241002	142900	1382212050	15840	15830	15840	15830	271
346	20241002	142800	1377919650	15840	15850	15850	15830	2540
347	20241002	142700	1337664370	15850	15850	15860	15850	243
348	20241002	142600	1333812550	15850	15850	15850	15850	15
349	20241002	142500	1333574800	15850	15850	15860	15850	46
350	20241002	142400	1332845380	15850	15860	15860	15850	357
351	20241002	142300	1327186920	15850	15850	15860	15850	72
352	20241002	142200	1326045450	15860	15860	15860	15850	240
353	20241002	142100	1322239250	15870	15860	15870	15860	160
354	20241002	142000	1319701380	15860	15890	15890	15860	303
355	20241002	141900	1314892310	15860	15860	15890	15860	22
356	20241002	141800	1314543310	15860	15860	15890	15860	43
357	20241002	141700	1313860490	15870	15860	15890	15860	24
358	20241002	141600	1313479660	15860	15860	15890	15860	61
359	20241002	141500	1312511710	15860	15870	15870	15860	67
360	20241002	141400	1311448540	15870	15870	15890	15870	40
361	20241002	141300	1310813220	15890	15880	15890	15870	50
362	20241002	141200	1310019260	15880	15910	15910	15880	437
363	20241002	141100	1303073660	15910	15950	15950	15900	9
364	20241002	141000	1302930460	15950	15890	15950	15890	344
365	20241002	140900	1297462730	15900	15950	15950	15890	38
366	20241002	140800	1296857240	15880	15900	15900	15880	138
367	20241002	140700	1294663060	15880	15860	15900	15860	374
368	20241002	140600	1288717710	15860	15890	15900	15860	15
369	20241002	140500	1288479580	15890	15900	15900	15870	44
370	20241002	140400	1287780200	15890	15850	15890	15850	19
371	20241002	140300	1287478500	15850	15850	15900	15850	55
372	20241002	140200	1286605400	15850	15950	15950	15850	853
373	20241002	140100	1273050020	15960	15900	15970	15900	916
374	20241002	140000	1258456240	15910	15910	15910	15900	62
375	20241002	135900	1257470160	15900	15900	15910	15900	49
376	20241002	135800	1256691050	15900	15900	15910	15900	38
377	20241002	135700	1256086590	15900	15850	15910	15850	1229
378	20241002	135600	1236560850	15850	15850	15910	15850	704
379	20241002	135500	1225381100	15870	15860	15870	15850	1037
380	20241002	135400	1208934170	15900	15860	15900	15860	65
381	20241002	135300	1207901750	15890	15900	15900	15890	163
382	20241002	135200	1205310200	15900	15890	15900	15890	145
383	20241002	135100	1203004780	15900	15890	15900	15890	16
384	20241002	135000	1202750530	15890	15860	15900	15860	26
385	20241002	134900	1202337890	15860	15900	15900	15860	43
386	20241002	134800	1201654630	15890	15890	15890	15890	13
387	20241002	134700	1201448060	15890	15860	15900	15850	21
388	20241002	134600	1201114550	15850	15880	15890	15840	1565
389	20241002	134500	1176316640	15880	15880	15890	15880	54
390	20241002	134400	1175458690	15880	15840	15900	15840	1356
391	20241002	134300	1153948710	15850	15870	15880	15840	580
392	20241002	134200	1144748860	15870	15870	15870	15870	16
393	20241002	134100	1144494940	15870	15870	15880	15870	54
394	20241002	134000	1143637640	15870	15870	15880	15870	48
395	20241002	133900	1142875610	15870	15870	15870	15870	11
396	20241002	133800	1142701040	15870	15880	15880	15870	45
397	20241002	133700	1141986620	15880	15880	15900	15880	83
398	20241002	133600	1140668560	15880	15880	15910	15880	41
399	20241002	133500	1140016670	15880	15880	15890	15880	123
400	20241002	133400	1138063380	15880	15890	15890	15880	161
401	20241002	133300	1135505850	15900	15900	15900	15900	1778
402	20241002	133200	1107235650	15900	15900	15910	15900	68
403	20241002	133100	1106154190	15900	15900	15910	15900	131
404	20241002	133000	1104070130	15910	15900	15910	15900	269
405	20241002	132900	1099790520	15910	15900	15910	15900	51
406	20241002	132800	1098979310	15900	15930	15930	15900	651
407	20241002	132700	1088613650	15930	15930	15940	15930	109
408	20241002	132600	1086877020	15930	15930	15930	15930	18
409	20241002	132500	1086590280	15930	15930	15940	15930	50
410	20241002	132400	1085793490	15940	15950	15960	15930	1032
411	20241002	132300	1069340950	15960	15940	15980	15940	41
412	20241002	132200	1068686280	15940	15940	15940	15940	4
413	20241002	132100	1068622520	15970	15940	15970	15940	48
414	20241002	132000	1067856580	15940	15950	15950	15940	57
415	20241002	131900	1066947530	15940	15950	15950	15940	572
416	20241002	131800	1057826360	15950	15950	15980	15950	48
417	20241002	131700	1057059980	15950	15950	15950	15950	11
418	20241002	131600	1056884530	15950	15960	15980	15950	431
419	20241002	131500	1050005330	15960	15950	15980	15950	92
420	20241002	131400	1048537710	15950	15950	15980	15950	43
421	20241002	131300	1047851050	15950	15960	15960	15950	141
422	20241002	131200	1045600830	15980	15960	15980	15960	47
423	20241002	131100	1044850190	15960	15980	15980	15960	138
424	20241002	131000	1042647190	15960	15960	15970	15960	19
425	20241002	130900	1042343940	15960	15980	15980	15960	162
426	20241002	130800	1039756580	15960	15960	15960	15960	25
427	20241002	130700	1039357580	15980	15960	15980	15960	29
428	20241002	130600	1038894200	15960	15970	15970	15960	1072
429	20241002	130500	1021774600	15980	15980	15980	15980	26
430	20241002	130400	1021359120	15970	15980	15980	15970	239
431	20241002	130300	1017540090	15980	15980	15980	15980	76
432	20241002	130200	1016325610	15990	15990	15990	15990	2
433	20241002	130100	1016293630	15990	15990	15990	15990	27
434	20241002	130000	1015861900	15980	15970	15980	15960	126
435	20241002	125900	1013849950	15970	16020	16020	15970	352
436	20241002	125800	1008217670	16020	16020	16020	16020	26
437	20241002	125700	1007801150	16020	16020	16020	16020	0
438	20241002	125600	1007801150	16020	16020	16020	16020	27
439	20241002	125500	1007368610	16020	16020	16020	16020	0
440	20241002	125400	1007368610	16020	16020	16020	16020	26
441	20241002	125300	1006952090	16010	16010	16010	16010	63
442	20241002	125200	1005943460	16020	16020	16020	16020	42
443	20241002	125100	1005270620	16020	16020	16020	16020	27
444	20241002	125000	1004838080	16020	16020	16020	16020	0
445	20241002	124900	1004838080	16020	16020	16020	16020	26
446	20241002	124800	1004421560	16010	16010	16010	16010	69
447	20241002	124700	1003316870	16020	16020	16020	16020	26
448	20241002	124600	1002900350	16010	16010	16010	16010	0
449	20241002	124500	1002900350	16010	16010	16010	16010	51
450	20241002	124400	1002083840	16020	16020	16020	16020	38
451	20241002	124300	1001475080	16020	16020	16020	16020	23
452	20241002	124200	1001106620	16000	16000	16000	16000	262
453	20241002	124100	996914620	16000	15990	16010	15990	347
454	20241002	124000	991365360	16000	15990	16000	15970	772
455	20241002	123900	979020670	15990	15990	15990	15990	0
456	20241002	123800	979020670	15990	15990	15990	15990	26
457	20241002	123700	978604930	15980	15980	15980	15980	62
458	20241002	123600	977614170	15990	15990	15990	15990	26
459	20241002	123500	977198430	15990	15990	15990	15990	0
460	20241002	123400	977198430	15990	15990	15990	15990	42
461	20241002	123300	976526850	15990	15990	15990	15990	0
462	20241002	123200	976526850	15990	15990	15990	15990	27
463	20241002	123100	976095120	15990	15990	15990	15990	50
464	20241002	123000	975295620	15990	15990	15990	15990	100
465	20241002	122900	973696620	15990	15980	15990	15970	30
466	20241002	122800	973216990	15980	15980	15980	15980	72
467	20241002	122700	972066430	15980	15990	15990	15980	92
468	20241002	122600	970596000	15990	15990	15990	15990	0
469	20241002	122500	970596000	15990	16000	16000	15990	37
470	20241002	122400	970004260	16000	16000	16000	16000	0
471	20241002	122300	970004260	16000	15990	16000	15960	385
472	20241002	122200	963858500	15960	15960	15960	15960	19
473	20241002	122100	963555260	15980	15970	15980	15940	2032
474	20241002	122000	931161330	15970	15980	15980	15970	95
475	20241002	121900	929643920	15980	15990	15990	15980	905
476	20241002	121800	915181780	16000	15980	16000	15980	30
477	20241002	121700	914701860	15980	15980	15980	15980	50
478	20241002	121600	913902860	15980	16010	16010	15980	39
479	20241002	121500	913278830	16020	16020	16020	16020	0
480	20241002	121400	913278830	16020	15990	16020	15990	454
481	20241002	121300	906010680	15980	15980	15980	15980	100
482	20241002	121200	904412680	15980	15980	15980	15980	26
483	20241002	121100	903997200	15980	15980	15980	15980	127
484	20241002	121000	901967740	15980	15980	15980	15980	0
485	20241002	120900	901967740	15980	15950	15980	15950	43
486	20241002	120800	901281110	15950	15970	15970	15950	81
487	20241002	120700	899988960	15990	15980	15990	15970	134
488	20241002	120600	897847460	15990	15990	15990	15990	20
489	20241002	120500	897527660	16000	15990	16000	15990	46
490	20241002	120400	896791860	15960	15960	15960	15960	143
491	20241002	120300	894509580	15960	15950	15960	15950	65
492	20241002	120200	893472540	15960	15960	15960	15960	0
493	20241002	120100	893472540	15960	15960	15960	15960	26
494	20241002	120000	893057580	15950	15960	15960	15950	51
495	20241002	115900	892243870	15950	15950	15950	15950	20
496	20241002	115800	891924870	15960	15960	15960	15960	27
497	20241002	115700	891493950	15960	15970	15970	15960	26
498	20241002	115600	891078780	16000	16000	16000	16000	26
499	20241002	115500	890662780	16000	15970	16000	15960	78
500	20241002	115400	889417100	16000	15970	16000	15960	64
501	20241002	115300	888394270	15960	15940	15960	15940	89
502	20241002	115200	886975390	15940	15940	15940	15940	28
503	20241002	115100	886529070	15930	15930	15930	15930	313
504	20241002	115000	881542980	15920	15920	15920	15920	0
505	20241002	114900	881542980	15920	15930	15930	15920	27
506	20241002	114800	881112880	15930	15920	15930	15920	21
507	20241002	114700	880778550	15930	15930	15930	15930	37
508	20241002	114600	880189140	15930	15930	15930	15920	1188
509	20241002	114500	861264380	15940	15940	15940	15940	26
510	20241002	114400	860849940	15940	15970	15970	15940	404
511	20241002	114300	854400660	16000	16000	16000	16000	26
512	20241002	114200	853984660	15930	15930	15930	15930	288
513	20241002	114100	849396820	15930	15930	15930	15930	100
514	20241002	114000	847803820	15930	15960	15980	15920	529
515	20241002	113900	839367490	15980	15980	15980	15980	0
516	20241002	113800	839367490	15980	15980	15980	15980	26
517	20241002	113700	838952010	16000	16000	16000	16000	0
518	20241002	113600	838952010	16000	15960	16000	15960	55
519	20241002	113500	838073170	16040	15940	16040	15940	890
520	20241002	113400	823882340	15950	15960	15960	15940	369
521	20241002	113300	817996860	15960	15990	15990	15960	518
522	20241002	113200	809723150	15990	15990	15990	15990	26
523	20241002	113100	809307410	16030	16030	16030	16030	26
524	20241002	113000	808890630	15990	15990	15990	15990	326
525	20241002	112900	803677890	15990	16040	16040	15990	37
526	20241002	112800	803084910	15990	15990	15990	15990	20
527	20241002	112700	802765110	15980	15990	15990	15980	42
528	20241002	112600	802093640	15990	16000	16000	15980	62
529	20241002	112500	801101840	16000	16030	16040	15990	299
530	20241002	112400	796312520	16030	16030	16030	16030	0
531	20241002	112300	796312520	16030	16030	16030	16030	27
532	20241002	112200	795879710	15970	15970	15970	15970	195
533	20241002	112100	792765560	15970	16000	16000	15970	511
534	20241002	112000	784599700	16000	15980	16000	15980	225
535	20241002	111900	781000340	15980	15980	15980	15980	1
536	20241002	111800	780984360	16000	15960	16000	15960	527
537	20241002	111700	772572360	15960	16010	16100	15960	1416
538	20241002	111600	749929210	16010	16030	16080	16010	155
539	20241002	111500	747445570	16000	15990	16050	15990	1246
540	20241002	111400	727480610	15990	16000	16000	15990	333
541	20241002	111300	722154990	15990	15990	15990	15990	142
542	20241002	111200	719884410	15990	15950	15990	15950	1034
543	20241002	111100	703391030	15930	15980	15980	15930	1263
544	20241002	111000	683258290	15980	15990	15990	15980	70
545	20241002	110900	682139680	15990	15990	15990	15980	544
546	20241002	110800	673445300	15990	15990	15990	15990	1
547	20241002	110700	673429310	15950	15900	15950	15900	351
548	20241002	110600	667833110	15900	15940	15940	15900	79
549	20241002	110500	666576940	15940	15940	15940	15940	26
550	20241002	110400	666162500	15900	15930	15930	15900	105
551	20241002	110300	664491920	15930	15930	15930	15930	26
552	20241002	110200	664077740	15930	15930	15930	15930	26
553	20241002	110100	663663560	15900	15900	15900	15900	409
554	20241002	110000	657160460	15940	15940	15940	15940	27
555	20241002	105900	656730080	15900	15900	15900	15900	87
556	20241002	105800	655346780	15940	15940	15940	15940	26
557	20241002	105700	654932340	15900	15900	15900	15900	3
558	20241002	105600	654884640	15900	15900	15900	15900	98
559	20241002	105500	653326440	15900	15920	15920	15900	464
560	20241002	105400	645945790	15920	15930	15930	15910	232
561	20241002	105300	642250290	15930	15930	15930	15930	0
562	20241002	105200	642250290	15930	15930	15930	15930	26
563	20241002	105100	641836110	15930	15930	15930	15930	99
564	20241002	105000	640259040	15930	15930	15930	15930	0
565	20241002	104900	640259040	15930	15940	15940	15920	47
566	20241002	104800	639510240	15910	15910	15910	15910	0
567	20241002	104700	639510240	15910	15910	15950	15910	144
568	20241002	104600	637218160	15920	15960	15960	15920	77
569	20241002	104500	635991920	15970	15980	15980	15970	27
570	20241002	104400	635560720	15900	15960	15970	15900	400
571	20241002	104300	629194340	15900	15900	15900	15900	466
572	20241002	104200	621784940	15900	15950	15950	15900	91
573	20241002	104100	620336410	15910	15910	15910	15910	40
574	20241002	104000	619700010	15960	15900	15960	15890	625
575	20241002	103900	609754760	15900	15900	15900	15900	1
576	20241002	103800	609738860	15890	15870	15890	15870	122
577	20241002	103700	607801780	15860	15860	15880	15860	21
578	20241002	103600	607468690	15860	15870	15870	15860	313
579	20241002	103500	602504500	15870	15860	15870	15860	362
580	20241002	103400	596760860	15860	15890	15890	15860	787
581	20241002	103300	584264410	15890	15890	15890	15890	0
582	20241002	103200	584264410	15890	15900	15900	15880	246
583	20241002	103100	580353490	15910	15910	15910	15900	175
584	20241002	103000	577570600	15910	15950	15950	15910	80
585	20241002	102900	576296400	15950	15930	15950	15910	472
586	20241002	102800	568782810	15940	15950	15950	15940	82
587	20241002	102700	567475570	15950	15950	15950	15940	523
588	20241002	102600	559133750	15950	15950	15950	15950	125
589	20241002	102500	557140000	15950	15950	15950	15950	27
590	20241002	102400	556709350	15900	15890	15900	15890	437
591	20241002	102300	549761860	15890	15930	15930	15880	2322
592	20241002	102200	512807180	15940	15940	15940	15940	26
593	20241002	102100	512392740	15930	15930	15930	15930	6
594	20241002	102000	512297160	15930	15930	15930	15930	23
595	20241002	101900	511930770	15930	15960	15960	15930	391
596	20241002	101800	505698100	15990	15910	15990	15910	1193
597	20241002	101700	486693390	15920	15920	15920	15920	0
598	20241002	101600	486693390	15920	15880	15920	15880	679
599	20241002	101500	475895190	15870	15870	15880	15870	325
600	20241002	101400	470734790	15880	15870	15880	15870	211
601	20241002	101300	467385950	15870	15880	15880	15870	253
602	20241002	101200	463368730	15920	15900	15920	15880	1326
603	20241002	101100	442295970	15910	15900	15920	15900	164
604	20241002	101000	439686670	15900	15900	15900	15890	64
605	20241002	100900	438669500	15900	15920	15920	15900	2211
606	20241002	100800	403503340	15910	15910	15910	15910	5
607	20241002	100700	403423790	15910	15910	15920	15910	127
608	20241002	100600	401402960	15920	15920	15920	15920	269
609	20241002	100500	397120480	15920	15920	15920	15920	1183
610	20241002	100400	378287120	15920	15870	15920	15870	444
611	20241002	100300	371221720	15910	15870	15910	15870	56
612	20241002	100200	370331960	15910	15910	15910	15910	77
613	20241002	100100	369106890	15870	15870	15870	15870	1685
614	20241002	100000	342365940	15910	15910	15910	15910	26
615	20241002	095900	341952280	15900	15910	15910	15900	241
616	20241002	095800	338117980	15910	15900	15920	15850	1867
617	20241002	095700	308503350	15850	15850	15850	15850	645
618	20241002	095600	298280100	15850	15860	15910	15850	1985
619	20241002	095500	266810930	15860	15890	15890	15850	3847
620	20241002	095400	205749840	15910	15910	15910	15910	26
621	20241002	095300	205336180	15910	15910	15910	15910	27
622	20241002	095200	204906610	15890	15920	15920	15890	320
623	20241002	095100	199817840	15930	15970	15970	15930	34
624	20241002	095000	199275140	15930	15950	15950	15930	99
625	20241002	094900	197696730	15950	15940	15950	15930	348
626	20241002	094800	192146490	15910	15890	15910	15870	42
627	20241002	094700	191479030	15890	15880	15890	15880	416
628	20241002	094600	184870220	15850	15850	15850	15850	0
629	20241002	094500	184870220	15850	15880	15880	15850	259
630	20241002	094400	180758100	15880	15850	15880	15850	261
631	20241002	094300	176618250	15880	15870	15880	15860	46
632	20241002	094200	175888090	15880	15870	15880	15870	58
633	20241002	094100	174967500	15880	15860	15880	15860	345
634	20241002	094000	169492210	15860	15860	15860	15860	28
635	20241002	093900	169048130	15840	15840	15840	15840	40
636	20241002	093800	168414530	15830	15830	15830	15830	11
637	20241002	093700	168240400	15830	15840	15840	15830	99
638	20241002	093600	166673210	15860	15860	15860	15860	29
639	20241002	093500	166213270	15860	15860	15860	15860	4
640	20241002	093400	166149830	15860	15860	15860	15860	46
641	20241002	093300	165420270	15860	15870	15870	15860	28
642	20241002	093200	164975930	15860	15820	15860	15820	722
643	20241002	093100	153527750	15810	15840	15840	15810	58
644	20241002	093000	152609890	15840	15840	15840	15840	0
645	20241002	092900	152609890	15840	15840	15840	15840	26
646	20241002	092800	152198050	15800	15800	15800	15800	20
647	20241002	092700	151882050	15800	15860	15860	15800	146
648	20241002	092600	149570790	15850	15850	15850	15850	79
649	20241002	092500	148318640	15860	15850	15860	15850	52
650	20241002	092400	147494180	15850	15800	15850	15800	421
651	20241002	092300	140837790	15790	15810	15810	15780	53
652	20241002	092200	140000410	15810	15810	15810	15810	27
653	20241002	092100	139573540	15770	15770	15770	15770	135
654	20241002	092000	137444590	15810	15750	15810	15750	28
655	20241002	091900	137002230	15750	15800	15800	15750	584
656	20241002	091800	127791450	15820	15860	15860	15800	1646
657	20241002	091700	101726580	15850	15850	15850	15840	73
658	20241002	091600	100570030	15850	15860	15860	15840	470
659	20241002	091500	93121660	15860	15840	15860	15840	66
660	20241002	091400	92075480	15860	15830	15860	15830	353
661	20241002	091300	86483360	15850	15820	15850	15800	1203
662	20241002	091200	67444540	15820	15810	15820	15810	130
663	20241002	091100	65389170	15770	15770	15770	15770	28
664	20241002	091000	64947610	15760	15770	15800	15750	344
665	20241002	090900	59519530	15760	15840	15840	15760	198
666	20241002	090800	56391170	15850	15840	15860	15840	248
667	20241002	090700	52460410	15840	15850	15850	15840	8
668	20241002	090600	52333680	15820	15820	15820	15820	160
669	20241002	090500	49802480	15870	15880	15880	15810	597
670	20241002	090400	40354260	15870	15800	15870	15750	106
671	20241002	090300	38680410	15800	15760	15850	15730	507
672	20241002	090200	30697650	15740	15750	15870	15720	165
673	20241002	090100	28094490	15720	15730	15750	15700	391
674	20241002	090000	21947760	15730	15890	15890	15710	1386