KissMeData/114190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201700	2316923650	13390	13390	13390	13390	2558
3	20241015	201600	2316923650	13390	13390	13390	13390	0
4	20241015	201500	2316923650	13390	13390	13390	13390	0
5	20241015	201400	2316923650	13390	13390	13390	13390	0
6	20241015	201300	2316923650	13390	13390	13390	13390	0
7	20241015	201200	2316923650	13390	13390	13390	13390	0
8	20241015	201100	2316923650	13390	13390	13390	13390	0
9	20241015	201000	2316923650	13390	13390	13390	13390	0
10	20241015	200900	2316923650	13390	13390	13390	13390	0
11	20241015	200800	2316923650	13390	13390	13390	13390	0
12	20241015	200700	2316923650	13390	13390	13390	13390	0
13	20241015	200600	2316923650	13390	13390	13390	13390	0
14	20241015	200500	2316923650	13390	13390	13390	13390	0
15	20241015	200400	2316923650	13390	13390	13390	13390	0
16	20241015	200300	2316923650	13390	13390	13390	13390	0
17	20241015	200200	2316923650	13390	13390	13390	13390	0
18	20241015	200100	2316923650	13390	13390	13390	13390	0
19	20241015	200000	2316923650	13390	13390	13390	13390	0
20	20241015	195900	2316923650	13390	13390	13390	13390	0
21	20241015	195800	2316923650	13390	13390	13390	13390	0
22	20241015	195700	2316923650	13390	13390	13390	13390	0
23	20241015	195600	2316923650	13390	13390	13390	13390	0
24	20241015	195500	2316923650	13390	13390	13390	13390	0
25	20241015	195400	2316923650	13390	13390	13390	13390	0
26	20241015	195300	2316923650	13390	13390	13390	13390	0
27	20241015	195200	2316923650	13390	13390	13390	13390	0
28	20241015	195100	2316923650	13390	13390	13390	13390	0
29	20241015	195000	2316923650	13390	13390	13390	13390	0
30	20241015	194900	2316923650	13390	13390	13390	13390	0
31	20241015	194800	2316923650	13390	13390	13390	13390	0
32	20241015	194700	2316923650	13390	13390	13390	13390	2558
33	20241015	194600	2316923650	13390	13390	13390	13390	0
34	20241015	194500	2316923650	13390	13390	13390	13390	0
35	20241015	194400	2316923650	13390	13390	13390	13390	0
36	20241015	194300	2316923650	13390	13390	13390	13390	0
37	20241015	194200	2316923650	13390	13390	13390	13390	0
38	20241015	194100	2316923650	13390	13390	13390	13390	0
39	20241015	194000	2316923650	13390	13390	13390	13390	0
40	20241015	193900	2316923650	13390	13390	13390	13390	0
41	20241015	193800	2316923650	13390	13390	13390	13390	0
42	20241015	193700	2316923650	13390	13390	13390	13390	0
43	20241015	193600	2316923650	13390	13390	13390	13390	0
44	20241015	193500	2316923650	13390	13390	13390	13390	0
45	20241015	193400	2316923650	13390	13390	13390	13390	0
46	20241015	193300	2316923650	13390	13390	13390	13390	0
47	20241015	193200	2316923650	13390	13390	13390	13390	0
48	20241015	193100	2316923650	13390	13390	13390	13390	0
49	20241015	193000	2316923650	13390	13390	13390	13390	0
50	20241015	192900	2316923650	13390	13390	13390	13390	0
51	20241015	192800	2316923650	13390	13390	13390	13390	0
52	20241015	192700	2316923650	13390	13390	13390	13390	0
53	20241015	192600	2316923650	13390	13390	13390	13390	0
54	20241015	192500	2316923650	13390	13390	13390	13390	0
55	20241015	192400	2316923650	13390	13390	13390	13390	0
56	20241015	192300	2316923650	13390	13390	13390	13390	0
57	20241015	192200	2316923650	13390	13390	13390	13390	0
58	20241015	192100	2316923650	13390	13390	13390	13390	0
59	20241015	192000	2316923650	13390	13390	13390	13390	0
60	20241015	191900	2316923650	13390	13390	13390	13390	0
61	20241015	191800	2316923650	13390	13390	13390	13390	0
62	20241015	191700	2316923650	13390	13390	13390	13390	2558
63	20241015	191600	2316923650	13390	13390	13390	13390	0
64	20241015	191500	2316923650	13390	13390	13390	13390	0
65	20241015	191400	2316923650	13390	13390	13390	13390	0
66	20241015	191300	2316923650	13390	13390	13390	13390	0
67	20241015	191200	2316923650	13390	13390	13390	13390	0
68	20241015	191100	2316923650	13390	13390	13390	13390	0
69	20241015	191000	2316923650	13390	13390	13390	13390	0
70	20241015	190900	2316923650	13390	13390	13390	13390	0
71	20241015	190800	2316923650	13390	13390	13390	13390	0
72	20241015	190700	2316923650	13390	13390	13390	13390	0
73	20241015	190600	2316923650	13390	13390	13390	13390	0
74	20241015	190500	2316923650	13390	13390	13390	13390	0
75	20241015	190400	2316923650	13390	13390	13390	13390	0
76	20241015	190300	2316923650	13390	13390	13390	13390	0
77	20241015	190200	2316923650	13390	13390	13390	13390	0
78	20241015	190100	2316923650	13390	13390	13390	13390	0
79	20241015	190000	2316923650	13390	13390	13390	13390	0
80	20241015	185900	2316923650	13390	13390	13390	13390	0
81	20241015	185800	2316923650	13390	13390	13390	13390	0
82	20241015	185700	2316923650	13390	13390	13390	13390	0
83	20241015	185600	2316923650	13390	13390	13390	13390	0
84	20241015	185500	2316923650	13390	13390	13390	13390	0
85	20241015	185400	2316923650	13390	13390	13390	13390	0
86	20241015	185300	2316923650	13390	13390	13390	13390	0
87	20241015	185200	2316923650	13390	13390	13390	13390	0
88	20241015	185100	2316923650	13390	13390	13390	13390	0
89	20241015	185000	2316923650	13390	13390	13390	13390	0
90	20241015	184900	2316923650	13390	13390	13390	13390	0
91	20241015	184800	2316923650	13390	13390	13390	13390	0
92	20241015	184700	2316923650	13390	13390	13390	13390	2558
93	20241015	184600	2316923650	13390	13390	13390	13390	0
94	20241015	184500	2316923650	13390	13390	13390	13390	0
95	20241015	184400	2316923650	13390	13390	13390	13390	0
96	20241015	184300	2316923650	13390	13390	13390	13390	0
97	20241015	184200	2316923650	13390	13390	13390	13390	0
98	20241015	184100	2316923650	13390	13390	13390	13390	0
99	20241015	184000	2316923650	13390	13390	13390	13390	0
100	20241015	183900	2316923650	13390	13390	13390	13390	0
101	20241015	183800	2316923650	13390	13390	13390	13390	0
102	20241015	183700	2316923650	13390	13390	13390	13390	0
103	20241015	183600	2316923650	13390	13390	13390	13390	0
104	20241015	183500	2316923650	13390	13390	13390	13390	0
105	20241015	183400	2316923650	13390	13390	13390	13390	0
106	20241015	183300	2316923650	13390	13390	13390	13390	0
107	20241015	183200	2316923650	13390	13390	13390	13390	0
108	20241015	183100	2316923650	13390	13390	13390	13390	0
109	20241015	183000	2316923650	13390	13390	13390	13390	0
110	20241015	182900	2316923650	13390	13390	13390	13390	0
111	20241015	182800	2316923650	13390	13390	13390	13390	0
112	20241015	182700	2316923650	13390	13390	13390	13390	0
113	20241015	182600	2316923650	13390	13390	13390	13390	0
114	20241015	182500	2316923650	13390	13390	13390	13390	0
115	20241015	182400	2316923650	13390	13390	13390	13390	0
116	20241015	182300	2316923650	13390	13390	13390	13390	0
117	20241015	182200	2316923650	13390	13390	13390	13390	0
118	20241015	182100	2316923650	13390	13390	13390	13390	0
119	20241015	182000	2316923650	13390	13390	13390	13390	0
120	20241015	181900	2316923650	13390	13390	13390	13390	0
121	20241015	181800	2316923650	13390	13390	13390	13390	0
122	20241015	181700	2316923650	13390	13390	13390	13390	2558
123	20241015	181600	2316923650	13390	13390	13390	13390	0
124	20241015	181500	2316923650	13390	13390	13390	13390	0
125	20241015	181400	2316923650	13390	13390	13390	13390	0
126	20241015	181300	2316923650	13390	13390	13390	13390	0
127	20241015	181200	2316923650	13390	13390	13390	13390	0
128	20241015	181100	2316923650	13390	13390	13390	13390	0
129	20241015	181000	2316923650	13390	13390	13390	13390	0
130	20241015	180900	2316923650	13390	13390	13390	13390	0
131	20241015	180800	2316923650	13390	13390	13390	13390	0
132	20241015	180700	2316923650	13390	13390	13390	13390	0
133	20241015	180600	2316923650	13390	13390	13390	13390	0
134	20241015	180500	2316923650	13390	13390	13390	13390	0
135	20241015	180400	2316923650	13390	13390	13390	13390	0
136	20241015	180300	2316923650	13390	13390	13390	13390	0
137	20241015	180200	2316923650	13390	13390	13390	13390	0
138	20241015	180100	2316923650	13390	13390	13390	13390	0
139	20241015	180000	2316923650	13390	13390	13390	13390	0
140	20241015	175900	2316923650	13390	13390	13390	13390	0
141	20241015	175800	2316923650	13390	13390	13390	13390	0
142	20241015	175700	2316923650	13390	13390	13390	13390	0
143	20241015	175600	2316923650	13390	13390	13390	13390	0
144	20241015	175500	2316923650	13390	13390	13390	13390	0
145	20241015	175400	2316923650	13390	13390	13390	13390	0
146	20241015	175300	2316923650	13390	13390	13390	13390	0
147	20241015	175200	2316923650	13390	13390	13390	13390	0
148	20241015	175100	2316923650	13390	13390	13390	13390	0
149	20241015	175000	2316923650	13390	13390	13390	13390	0
150	20241015	174900	2316923650	13390	13390	13390	13390	0
151	20241015	174800	2316923650	13390	13390	13390	13390	0
152	20241015	174700	2316923650	13390	13390	13390	13390	2558
153	20241015	174600	2316923650	13390	13390	13390	13390	0
154	20241015	174500	2316923650	13390	13390	13390	13390	0
155	20241015	174400	2316923650	13390	13390	13390	13390	0
156	20241015	174300	2316923650	13390	13390	13390	13390	0
157	20241015	174200	2316923650	13390	13390	13390	13390	0
158	20241015	174100	2316923650	13390	13390	13390	13390	0
159	20241015	174000	2316923650	13390	13390	13390	13390	0
160	20241015	173900	2316923650	13390	13390	13390	13390	0
161	20241015	173800	2316923650	13390	13390	13390	13390	0
162	20241015	173700	2316923650	13390	13390	13390	13390	0
163	20241015	173600	2316923650	13390	13390	13390	13390	0
164	20241015	173500	2316923650	13390	13390	13390	13390	0
165	20241015	173400	2316923650	13390	13390	13390	13390	0
166	20241015	173300	2316923650	13390	13390	13390	13390	0
167	20241015	173200	2316923650	13390	13390	13390	13390	0
168	20241015	173100	2316923650	13390	13390	13390	13390	0
169	20241015	173000	2316923650	13390	13390	13390	13390	0
170	20241015	172900	2316923650	13390	13390	13390	13390	0
171	20241015	172800	2316923650	13390	13390	13390	13390	0
172	20241015	172700	2316923650	13390	13390	13390	13390	0
173	20241015	172600	2316923650	13390	13390	13390	13390	0
174	20241015	172500	2316923650	13390	13390	13390	13390	0
175	20241015	172400	2316923650	13390	13390	13390	13390	0
176	20241015	172300	2316923650	13390	13390	13390	13390	0
177	20241015	172200	2316923650	13390	13390	13390	13390	0
178	20241015	172100	2316923650	13390	13390	13390	13390	0
179	20241015	172000	2316923650	13390	13390	13390	13390	0
180	20241015	171900	2316923650	13390	13390	13390	13390	0
181	20241015	171800	2316923650	13390	13390	13390	13390	0
182	20241015	171700	2316923650	13390	13390	13390	13390	2558
183	20241015	171600	2316923650	13390	13390	13390	13390	0
184	20241015	171500	2316923650	13390	13390	13390	13390	0
185	20241015	171400	2316923650	13390	13390	13390	13390	0
186	20241015	171300	2316923650	13390	13390	13390	13390	0
187	20241015	171200	2316923650	13390	13390	13390	13390	0
188	20241015	171100	2316923650	13390	13390	13390	13390	0
189	20241015	171000	2316923650	13390	13390	13390	13390	0
190	20241015	170900	2316923650	13390	13390	13390	13390	0
191	20241015	170800	2316923650	13390	13390	13390	13390	0
192	20241015	170700	2316923650	13390	13390	13390	13390	0
193	20241015	170600	2316923650	13390	13390	13390	13390	0
194	20241015	170500	2316923650	13390	13390	13390	13390	0
195	20241015	170400	2316923650	13390	13390	13390	13390	0
196	20241015	170300	2316923650	13390	13390	13390	13390	0
197	20241015	170200	2316923650	13390	13390	13390	13390	0
198	20241015	170100	2316923650	13390	13390	13390	13390	0
199	20241015	170000	2316923650	13390	13390	13390	13390	0
200	20241015	165900	2316923650	13390	13390	13390	13390	0
201	20241015	165800	2316923650	13390	13390	13390	13390	0
202	20241015	165700	2316923650	13390	13390	13390	13390	0
203	20241015	165600	2316923650	13390	13390	13390	13390	0
204	20241015	165500	2316923650	13390	13390	13390	13390	0
205	20241015	165400	2316923650	13390	13390	13390	13390	0
206	20241015	165300	2316923650	13390	13390	13390	13390	0
207	20241015	165200	2316923650	13390	13390	13390	13390	0
208	20241015	165100	2316923650	13390	13390	13390	13390	0
209	20241015	165000	2316923650	13390	13390	13390	13390	0
210	20241015	164900	2316923650	13390	13390	13390	13390	0
211	20241015	164800	2316923650	13390	13390	13390	13390	0
212	20241015	164700	2316923650	13390	13390	13390	13390	2558
213	20241015	164600	2316923650	13390	13390	13390	13390	0
214	20241015	164500	2316923650	13390	13390	13390	13390	0
215	20241015	164400	2316923650	13390	13390	13390	13390	0
216	20241015	164300	2316923650	13390	13390	13390	13390	0
217	20241015	164200	2316923650	13390	13390	13390	13390	0
218	20241015	164100	2316923650	13390	13390	13390	13390	0
219	20241015	164000	2316923650	13390	13390	13390	13390	0
220	20241015	163900	2316923650	13390	13390	13390	13390	0
221	20241015	163800	2316923650	13390	13390	13390	13390	0
222	20241015	163700	2316923650	13390	13390	13390	13390	0
223	20241015	163600	2316923650	13390	13390	13390	13390	0
224	20241015	163500	2316923650	13390	13390	13390	13390	0
225	20241015	163400	2316923650	13390	13390	13390	13390	0
226	20241015	163300	2316923650	13390	13390	13390	13390	0
227	20241015	163200	2316923650	13390	13390	13390	13390	0
228	20241015	163100	2316923650	13390	13390	13390	13390	0
229	20241015	163000	2316923650	13390	13390	13390	13390	0
230	20241015	162900	2316923650	13390	13390	13390	13390	0
231	20241015	162800	2316923650	13390	13390	13390	13390	0
232	20241015	162700	2316923650	13390	13390	13390	13390	0
233	20241015	162600	2316923650	13390	13390	13390	13390	0
234	20241015	162500	2316923650	13390	13390	13390	13390	0
235	20241015	162400	2316923650	13390	13390	13390	13390	0
236	20241015	162300	2316923650	13390	13390	13390	13390	0
237	20241015	162200	2316923650	13390	13390	13390	13390	0
238	20241015	162100	2316923650	13390	13390	13390	13390	0
239	20241015	162000	2316923650	13390	13390	13390	13390	0
240	20241015	161900	2316923650	13390	13390	13390	13390	0
241	20241015	161800	2316923650	13390	13390	13390	13390	0
242	20241015	161700	2316923650	13390	13390	13390	13390	2558
243	20241015	161600	2316923650	13390	13390	13390	13390	0
244	20241015	161500	2316923650	13390	13390	13390	13390	0
245	20241015	161400	2316923650	13390	13390	13390	13390	0
246	20241015	161300	2316923650	13390	13390	13390	13390	0
247	20241015	161200	2316923650	13390	13390	13390	13390	0
248	20241015	161100	2316923650	13390	13390	13390	13390	0
249	20241015	161000	2316923650	13390	13390	13390	13390	0
250	20241015	160900	2316923650	13390	13390	13390	13390	0
251	20241015	160800	2316923650	13390	13390	13390	13390	0
252	20241015	160700	2316923650	13390	13390	13390	13390	0
253	20241015	160600	2316923650	13390	13390	13390	13390	0
254	20241015	160500	2316923650	13390	13390	13390	13390	0
255	20241015	160400	2316923650	13390	13390	13390	13390	0
256	20241015	160300	2316923650	13390	13390	13390	13390	0
257	20241015	160200	2316923650	13390	13390	13390	13390	0
258	20241015	160100	2316923650	13390	13390	13390	13390	0
259	20241015	160000	2316923650	13390	13390	13390	13390	0
260	20241015	155900	2316923650	13390	13390	13390	13390	0
261	20241015	155800	2316923650	13390	13390	13390	13390	0
262	20241015	155700	2316923650	13390	13390	13390	13390	0
263	20241015	155600	2316923650	13390	13390	13390	13390	0
264	20241015	155500	2316923650	13390	13390	13390	13390	0
265	20241015	155400	2316923650	13390	13390	13390	13390	0
266	20241015	155300	2316923650	13390	13390	13390	13390	0
267	20241015	155200	2316923650	13390	13390	13390	13390	0
268	20241015	155100	2316923650	13390	13390	13390	13390	0
269	20241015	155000	2316923650	13390	13390	13390	13390	0
270	20241015	154900	2316923650	13390	13390	13390	13390	0
271	20241015	154800	2316923650	13390	13390	13390	13390	0
272	20241015	154700	2316923650	13390	13390	13390	13390	2558
273	20241015	154600	2316923650	13390	13390	13390	13390	0
274	20241015	154500	2316923650	13390	13390	13390	13390	0
275	20241015	154400	2316923650	13390	13390	13390	13390	0
276	20241015	154300	2316923650	13390	13390	13390	13390	0
277	20241015	154200	2316923650	13390	13390	13390	13390	0
278	20241015	154100	2316923650	13390	13390	13390	13390	0
279	20241015	154000	2316923650	13390	13390	13390	13390	0
280	20241015	153900	2316923650	13390	13390	13390	13390	0
281	20241015	153800	2316923650	13390	13390	13390	13390	0
282	20241015	153700	2316923650	13390	13390	13390	13390	0
283	20241015	153600	2316923650	13390	13390	13390	13390	0
284	20241015	153500	2316923650	13390	13390	13390	13390	0
285	20241015	153400	2316923650	13390	13390	13390	13390	0
286	20241015	153300	2316923650	13390	13390	13390	13390	0
287	20241015	153200	2316923650	13390	13390	13390	13390	0
288	20241015	153100	2316923650	13390	13390	13390	13390	0
289	20241015	153000	2316923650	13390	13390	13390	13390	2558
290	20241015	152900	2282672030	13390	13390	13390	13390	0
291	20241015	152800	2282672030	13390	13390	13390	13390	0
292	20241015	152700	2282672030	13390	13390	13390	13390	0
293	20241015	152600	2282672030	13390	13390	13390	13390	0
294	20241015	152500	2282672030	13390	13390	13390	13390	0
295	20241015	152400	2282672030	13390	13390	13390	13390	0
296	20241015	152300	2282672030	13390	13390	13390	13390	0
297	20241015	152200	2282672030	13390	13390	13390	13390	0
298	20241015	152100	2282672030	13390	13390	13390	13390	0
299	20241015	152000	2282672030	13390	13390	13390	13390	0
300	20241015	151900	2282672030	13390	13400	13400	13390	107
301	20241015	151800	2281239090	13400	13400	13400	13390	336
302	20241015	151700	2276738190	13390	13390	13390	13390	763
303	20241015	151600	2266521620	13400	13400	13400	13400	35
304	20241015	151500	2266052620	13400	13380	13400	13380	17
305	20241015	151400	2265824950	13400	13390	13400	13380	22
306	20241015	151300	2265530470	13400	13390	13400	13390	142
307	20241015	151200	2263628290	13390	13390	13390	13390	391
308	20241015	151100	2258392800	13390	13390	13390	13390	63
309	20241015	151000	2257549230	13390	13390	13390	13390	300
310	20241015	150900	2253532230	13390	13390	13400	13390	706
311	20241015	150800	2244078880	13400	13390	13400	13390	154
312	20241015	150700	2242016680	13390	13390	13390	13390	13
313	20241015	150600	2241842610	13400	13410	13410	13390	611
314	20241015	150500	2233655050	13410	13420	13420	13410	6
315	20241015	150400	2233574560	13410	13410	13410	13410	2
316	20241015	150300	2233547740	13390	13390	13390	13390	2
317	20241015	150200	2233520960	13390	13390	13390	13390	0
318	20241015	150100	2233520960	13390	13430	13430	13390	55
319	20241015	150000	2232782430	13390	13390	13390	13390	1
320	20241015	145900	2232769040	13390	13390	13430	13390	249
321	20241015	145800	2229430120	13400	13390	13400	13390	18
322	20241015	145700	2229189090	13390	13390	13390	13390	6
323	20241015	145600	2229108750	13390	13390	13390	13390	338
324	20241015	145500	2224582930	13400	13390	13400	13390	75
325	20241015	145400	2223578660	13400	13400	13400	13390	88
326	20241015	145300	2222399480	13400	13400	13400	13400	276
327	20241015	145200	2218701080	13390	13400	13400	13390	70
328	20241015	145100	2217763770	13430	13430	13430	13430	21
329	20241015	145000	2217481740	13430	13400	13430	13380	80
330	20241015	144900	2216410890	13390	13410	13410	13390	820
331	20241015	144800	2205427340	13400	13400	13400	13400	2
332	20241015	144700	2205400540	13400	13390	13400	13390	405
333	20241015	144600	2199975110	13380	13380	13380	13380	2
334	20241015	144500	2199948350	13380	13380	13380	13380	0
335	20241015	144400	2199948350	13380	13390	13390	13380	106
336	20241015	144300	2198529040	13380	13380	13380	13380	300
337	20241015	144200	2194515040	13380	13390	13390	13380	7
338	20241015	144100	2194421330	13390	13400	13400	13390	1137
339	20241015	144000	2179195900	13400	13400	13400	13390	267
340	20241015	143900	2175618120	13400	13410	13410	13400	68
341	20241015	143800	2174706450	13410	13400	13410	13400	156
342	20241015	143700	2172615660	13390	13390	13390	13390	785
343	20241015	143600	2162104510	13390	13390	13390	13390	3
344	20241015	143500	2162064340	13430	13390	13430	13390	247
345	20241015	143400	2158756010	13390	13400	13400	13390	440
346	20241015	143300	2152864300	13400	13420	13420	13400	2120
347	20241015	143200	2124449490	13430	13430	13430	13430	17
348	20241015	143100	2124221180	13420	13420	13420	13410	11
349	20241015	143000	2124073580	13410	13420	13420	13410	463
350	20241015	142900	2117861650	13430	13430	13430	13430	2
351	20241015	142800	2117834790	13420	13430	13430	13420	30
352	20241015	142700	2117432020	13430	13450	13450	13420	298
353	20241015	142600	2113427670	13440	13440	13440	13440	0
354	20241015	142500	2113427670	13440	13440	13440	13440	12
355	20241015	142400	2113266390	13450	13450	13450	13450	1
356	20241015	142300	2113252940	13440	13440	13440	13440	2
357	20241015	142200	2113226060	13440	13440	13440	13440	48
358	20241015	142100	2112580940	13440	13440	13440	13440	35
359	20241015	142000	2112110540	13450	13450	13450	13450	4
360	20241015	141900	2112056740	13440	13440	13440	13440	2
361	20241015	141800	2112029860	13410	13390	13410	13390	1738
362	20241015	141700	2088735310	13390	13400	13400	13390	6
363	20241015	141600	2088654960	13390	13390	13390	13390	0
364	20241015	141500	2088654960	13390	13400	13400	13390	8
365	20241015	141400	2088547780	13400	13400	13410	13400	74
366	20241015	141300	2087556150	13400	13400	13400	13400	0
367	20241015	141200	2087556150	13400	13410	13410	13400	946
368	20241015	141100	2074879550	13400	13410	13410	13400	92
369	20241015	141000	2073646350	13420	13430	13430	13410	2100
370	20241015	140900	2045448940	13440	13440	13440	13440	155
371	20241015	140800	2043365740	13440	13450	13450	13440	90
372	20241015	140700	2042156070	13450	13450	13450	13450	13
373	20241015	140600	2041981220	13440	13450	13450	13440	177
374	20241015	140500	2039600630	13450	13450	13450	13450	6
375	20241015	140400	2039519930	13460	13460	13460	13460	17
376	20241015	140300	2039291110	13470	13470	13470	13470	75
377	20241015	140200	2038280860	13460	13470	13480	13460	276
378	20241015	140100	2034563210	13470	13470	13470	13470	69
379	20241015	140000	2033633780	13470	13480	13480	13470	6
380	20241015	135900	2033552940	13480	13480	13480	13480	15
381	20241015	135800	2033350740	13470	13470	13470	13470	3
382	20241015	135700	2033310330	13470	13470	13470	13470	19
383	20241015	135600	2033054400	13470	13470	13470	13470	2
384	20241015	135500	2033027460	13480	13480	13480	13480	112
385	20241015	135400	2031517700	13480	13530	13530	13480	12
386	20241015	135300	2031355440	13530	13480	13530	13480	1221
387	20241015	135200	2014856010	13510	13510	13510	13510	30
388	20241015	135100	2014450710	13510	13510	13510	13490	22
389	20241015	135000	2014153590	13510	13510	13510	13510	5
390	20241015	134900	2014086040	13510	13490	13520	13480	382
391	20241015	134800	2008926070	13510	13510	13510	13510	0
392	20241015	134700	2008926070	13510	13490	13510	13490	122
393	20241015	134600	2007280090	13510	13510	13510	13510	1
394	20241015	134500	2007266580	13490	13490	13490	13490	2
395	20241015	134400	2007239600	13490	13490	13490	13490	10
396	20241015	134300	2007104700	13480	13480	13480	13480	132
397	20241015	134200	2005325340	13470	13470	13470	13470	0
398	20241015	134100	2005325340	13470	13470	13470	13470	0
399	20241015	134000	2005325340	13470	13470	13470	13470	0
400	20241015	133900	2005325340	13470	13470	13470	13470	0
401	20241015	133800	2005325340	13470	13470	13470	13470	1712
402	20241015	133700	1982264700	13470	13470	13470	13470	0
403	20241015	133600	1982264700	13470	13470	13470	13470	0
404	20241015	133500	1982264700	13470	13450	13470	13450	18
405	20241015	133400	1982022300	13450	13450	13450	13450	0
406	20241015	133300	1982022300	13450	13450	13450	13450	3
407	20241015	133200	1981981950	13450	13470	13470	13450	430
408	20241015	133100	1976191330	13480	13480	13480	13480	12
409	20241015	133000	1976029570	13480	13480	13480	13480	1
410	20241015	132900	1976016090	13470	13500	13530	13470	110
411	20241015	132800	1974531270	13500	13500	13500	13500	1
412	20241015	132700	1974517770	13460	13460	13460	13460	0
413	20241015	132600	1974517770	13460	13460	13460	13460	0
414	20241015	132500	1974517770	13460	13460	13460	13460	0
415	20241015	132400	1974517770	13460	13460	13460	13460	0
416	20241015	132300	1974517770	13460	13460	13460	13460	0
417	20241015	132200	1974517770	13460	13460	13460	13460	0
418	20241015	132100	1974517770	13460	13470	13470	13460	60
419	20241015	132000	1973709670	13500	13500	13500	13500	18
420	20241015	131900	1973466670	13460	13460	13460	13460	10
421	20241015	131800	1973332070	13460	13460	13460	13460	110
422	20241015	131700	1971851470	13450	13450	13450	13450	0
423	20241015	131600	1971851470	13450	13450	13450	13450	65
424	20241015	131500	1970977220	13450	13450	13450	13450	50
425	20241015	131400	1970304720	13450	13450	13450	13450	0
426	20241015	131300	1970304720	13450	13450	13450	13450	0
427	20241015	131200	1970304720	13450	13450	13450	13450	10
428	20241015	131100	1970170220	13450	13450	13450	13450	11
429	20241015	131000	1970022270	13530	13450	13530	13450	44
430	20241015	130900	1969428950	13450	13470	13480	13450	109
431	20241015	130800	1967960750	13480	13480	13480	13480	72
432	20241015	130700	1966990190	13460	13470	13480	13460	111
433	20241015	130600	1965495120	13480	13480	13480	13480	1
434	20241015	130500	1965481640	13460	13460	13460	13450	776
435	20241015	130400	1955036750	13430	13410	13430	13410	1531
436	20241015	130300	1934486040	13410	13410	13420	13410	512
437	20241015	130200	1927619790	13410	13410	13410	13410	49
438	20241015	130100	1926962700	13410	13410	13420	13410	25
439	20241015	130000	1926627300	13400	13400	13400	13390	32
440	20241015	125900	1926198520	13400	13390	13400	13380	323
441	20241015	125800	1921876270	13380	13420	13420	13380	1404
442	20241015	125700	1903070070	13420	13420	13430	13410	734
443	20241015	125600	1893219910	13420	13420	13420	13420	3
444	20241015	125500	1893179650	13430	13430	13430	13430	1
445	20241015	125400	1893166220	13410	13390	13410	13390	21
446	20241015	125300	1892884880	13390	13390	13400	13390	49
447	20241015	125200	1892228350	13390	13390	13410	13390	832
448	20241015	125100	1881072190	13380	13400	13400	13370	1632
449	20241015	125000	1859236020	13400	13400	13410	13400	561
450	20241015	124900	1851718300	13410	13420	13420	13410	1135
451	20241015	124800	1836497040	13420	13440	13440	13420	234
452	20241015	124700	1833355340	13440	13450	13450	13440	2
453	20241015	124600	1833328450	13420	13420	13420	13410	1496
454	20241015	124500	1813254180	13430	13440	13440	13430	3
455	20241015	124400	1813213880	13430	13450	13450	13430	1683
456	20241015	124300	1790599000	13460	13450	13460	13450	12
457	20241015	124200	1790437570	13460	13460	13460	13460	1
458	20241015	124100	1790424110	13450	13450	13450	13450	0
459	20241015	124000	1790424110	13450	13450	13450	13450	201
460	20241015	123900	1787720660	13450	13460	13460	13450	304
461	20241015	123800	1783628850	13460	13460	13460	13460	10
462	20241015	123700	1783494250	13460	13470	13470	13460	11
463	20241015	123600	1783346160	13470	13470	13470	13470	31
464	20241015	123500	1782928590	13470	13470	13470	13460	107
465	20241015	123400	1781488310	13460	13460	13460	13460	0
466	20241015	123300	1781488310	13460	13460	13460	13460	202
467	20241015	123200	1778769390	13450	13470	13480	13450	1031
468	20241015	123100	1764890190	13470	13470	13480	13470	4
469	20241015	123000	1764836300	13460	13470	13470	13460	3
470	20241015	122900	1764795900	13460	13460	13460	13460	3
471	20241015	122800	1764755520	13450	13470	13470	13450	449
472	20241015	122700	1758710310	13470	13460	13470	13460	101
473	20241015	122600	1757350120	13460	13450	13460	13450	104
474	20241015	122500	1755950790	13450	13440	13450	13440	174
475	20241015	122400	1753612220	13430	13450	13450	13430	1588
476	20241015	122300	1732255690	13460	13500	13500	13460	3538
477	20241015	122200	1684556960	13500	13520	13520	13490	2803
478	20241015	122100	1646699430	13530	13510	13530	13510	373
479	20241015	122000	1641654170	13510	13520	13520	13510	47
480	20241015	121900	1641019190	13530	13530	13530	13530	0
481	20241015	121800	1641019190	13530	13530	13530	13530	0
482	20241015	121700	1641019190	13530	13530	13530	13530	0
483	20241015	121600	1641019190	13530	13520	13530	13520	203
484	20241015	121500	1638272620	13530	13510	13530	13510	11
485	20241015	121400	1638123890	13530	13510	13530	13510	1003
486	20241015	121300	1624573310	13510	13510	13520	13510	27
487	20241015	121200	1624208480	13520	13520	13520	13520	5
488	20241015	121100	1624140880	13520	13520	13520	13520	2
489	20241015	121000	1624113840	13530	13530	13530	13530	10
490	20241015	120900	1623978540	13520	13520	13520	13520	1
491	20241015	120800	1623965020	13540	13540	13540	13540	100
492	20241015	120700	1622611020	13540	13520	13540	13510	2000
493	20241015	120600	1595584950	13520	13530	13550	13520	201
494	20241015	120500	1592862510	13510	13520	13520	13510	170
495	20241015	120400	1590565710	13510	13510	13510	13510	0
496	20241015	120300	1590565710	13510	13530	13530	13510	39
497	20241015	120200	1590038060	13530	13530	13530	13520	2424
498	20241015	120100	1557264720	13530	13540	13540	13530	2352
499	20241015	120000	1525441710	13540	13550	13550	13540	40
500	20241015	115900	1524899820	13550	13550	13550	13550	3
501	20241015	115800	1524859170	13570	13570	13570	13570	0
502	20241015	115700	1524859170	13570	13540	13570	13540	11
503	20241015	115600	1524710130	13540	13540	13540	13540	0
504	20241015	115500	1524710130	13540	13540	13540	13530	278
505	20241015	115400	1520947780	13550	13540	13550	13540	182
506	20241015	115300	1518483490	13540	13540	13540	13540	52
507	20241015	115200	1517779410	13550	13550	13550	13550	0
508	20241015	115100	1517779410	13550	13540	13550	13540	101
509	20241015	115000	1516411860	13540	13540	13540	13540	75
510	20241015	114900	1515396360	13580	13530	13580	13530	113
511	20241015	114800	1513867330	13530	13540	13540	13530	416
512	20241015	114700	1508234790	13540	13540	13540	13540	1600
513	20241015	114600	1486570790	13540	13590	13590	13540	878
514	20241015	114500	1474670390	13590	13610	13620	13590	46
515	20241015	114400	1474044510	13620	13620	13620	13620	0
516	20241015	114300	1474044510	13620	13620	13620	13620	0
517	20241015	114200	1474044510	13620	13620	13620	13620	1
518	20241015	114100	1474030890	13610	13600	13610	13600	2
519	20241015	114000	1474003680	13590	13590	13590	13590	1
520	20241015	113900	1473990090	13580	13580	13580	13580	2
521	20241015	113800	1473962930	13580	13580	13580	13580	4
522	20241015	113700	1473908610	13570	13550	13570	13550	207
523	20241015	113600	1471099720	13540	13540	13540	13540	50
524	20241015	113500	1470422720	13610	13560	13610	13560	205
525	20241015	113400	1467634440	13620	13600	13620	13600	3
526	20241015	113300	1467593610	13620	13620	13620	13620	373
527	20241015	113200	1462513350	13630	13550	13630	13540	131
528	20241015	113100	1460738780	13640	13550	13640	13550	43
529	20241015	113000	1460155680	13650	13570	13650	13550	432
530	20241015	112900	1454282680	13580	13590	13590	13580	210
531	20241015	112800	1451429830	13590	13590	13590	13590	210
532	20241015	112700	1448575930	13590	13600	13600	13590	60
533	20241015	112600	1447760520	13600	13600	13600	13600	0
534	20241015	112500	1447760520	13600	13600	13600	13600	0
535	20241015	112400	1447760520	13600	13600	13600	13590	382
536	20241015	112300	1442566530	13600	13600	13600	13600	10
537	20241015	112200	1442430530	13630	13630	13630	13630	33
538	20241015	112100	1441980740	13610	13620	13620	13610	86
539	20241015	112000	1440810210	13620	13630	13630	13620	2
540	20241015	111900	1440782960	13630	13630	13630	13630	33
541	20241015	111800	1440333170	13630	13600	13630	13600	2
542	20241015	111700	1440305940	13600	13600	13600	13600	0
543	20241015	111600	1440305940	13600	13600	13600	13600	0
544	20241015	111500	1440305940	13600	13610	13610	13600	500
545	20241015	111400	1433505890	13600	13600	13600	13600	0
546	20241015	111300	1433505890	13600	13610	13610	13600	113
547	20241015	111200	1431969010	13600	13600	13600	13600	0
548	20241015	111100	1431969010	13600	13630	13630	13600	1268
549	20241015	111000	1414711410	13630	13630	13630	13630	664
550	20241015	110900	1405661090	13630	13680	13690	13630	397
551	20241015	110800	1400244750	13690	13690	13690	13690	0
552	20241015	110700	1400244750	13690	13670	13690	13670	175
553	20241015	110600	1397850680	13680	13680	13680	13680	88
554	20241015	110500	1396646840	13680	13680	13680	13680	0
555	20241015	110400	1396646840	13680	13670	13680	13670	3
556	20241015	110300	1396605820	13680	13680	13680	13680	60
557	20241015	110200	1395785020	13680	13660	13680	13660	7
558	20241015	110100	1395689350	13650	13650	13650	13650	62
559	20241015	110000	1394843050	13640	13640	13640	13640	0
560	20241015	105900	1394843050	13640	13640	13640	13640	0
561	20241015	105800	1394843050	13640	13640	13640	13640	1
562	20241015	105700	1394829410	13650	13600	13650	13590	1200
563	20241015	105600	1378455880	13620	13610	13620	13610	250
564	20241015	105500	1375050890	13600	13600	13600	13600	2
565	20241015	105400	1375023690	13600	13600	13600	13600	1
566	20241015	105300	1375010090	13600	13610	13610	13600	2184
567	20241015	105200	1345306480	13610	13610	13610	13610	3
568	20241015	105100	1345265650	13610	13620	13620	13610	135
569	20241015	105000	1343426970	13620	13620	13620	13620	393
570	20241015	104900	1338074310	13650	13630	13650	13620	244
571	20241015	104800	1334746760	13650	13640	13650	13640	2
572	20241015	104700	1334719470	13650	13640	13650	13630	70
573	20241015	104600	1333764690	13630	13630	13630	13630	38
574	20241015	104500	1333246750	13640	13630	13640	13630	2
575	20241015	104400	1333219480	13640	13620	13640	13620	337
576	20241015	104300	1328622890	13640	13640	13640	13620	45
577	20241015	104200	1328009150	13620	13610	13640	13610	187
578	20241015	104100	1325462210	13620	13620	13620	13620	25
579	20241015	104000	1325121710	13620	13630	13630	13620	32
580	20241015	103900	1324685850	13630	13610	13630	13610	407
581	20241015	103800	1319138470	13600	13600	13600	13600	291
582	20241015	103700	1315180870	13600	13620	13620	13600	571
583	20241015	103600	1307415250	13630	13630	13630	13600	88
584	20241015	103500	1306216070	13630	13630	13630	13630	51
585	20241015	103400	1305520940	13630	13610	13630	13610	348
586	20241015	103300	1300784620	13590	13600	13610	13590	16
587	20241015	103200	1300567030	13560	13560	13560	13560	2
588	20241015	103100	1300539910	13600	13540	13600	13540	591
589	20241015	103000	1292519670	13540	13550	13550	13540	170
590	20241015	102900	1290216900	13550	13550	13550	13550	0
591	20241015	102800	1290216900	13550	13580	13580	13550	411
592	20241015	102700	1284640830	13580	13580	13580	13580	6
593	20241015	102600	1284559350	13580	13580	13580	13580	1
594	20241015	102500	1284545770	13580	13580	13580	13580	2
595	20241015	102400	1284518610	13580	13580	13580	13580	22
596	20241015	102300	1284219850	13580	13580	13580	13580	189
597	20241015	102200	1281653230	13550	13550	13550	13550	11
598	20241015	102100	1281504180	13540	13550	13550	13540	950
599	20241015	102000	1268637160	13560	13570	13580	13560	702
600	20241015	101900	1259111430	13580	13580	13580	13580	5
601	20241015	101800	1259043530	13600	13610	13610	13600	573
602	20241015	101700	1251249190	13610	13610	13610	13610	45
603	20241015	101600	1250636740	13620	13610	13620	13610	41
604	20241015	101500	1250078720	13610	13630	13630	13610	95
605	20241015	101400	1248785620	13630	13630	13630	13620	47
606	20241015	101300	1248145030	13620	13610	13620	13610	16
607	20241015	101200	1247927260	13610	13610	13610	13610	6
608	20241015	101100	1247845600	13630	13630	13630	13630	11
609	20241015	101000	1247695670	13600	13660	13660	13600	1346
610	20241015	100900	1229369460	13650	13650	13650	13650	2
611	20241015	100800	1229342160	13700	13650	13700	13650	438
612	20241015	100700	1223346160	13650	13650	13650	13650	1
613	20241015	100600	1223332510	13650	13690	13700	13630	18
614	20241015	100500	1223086790	13690	13660	13690	13630	23
615	20241015	100400	1222772510	13660	13570	13660	13570	2535
616	20241015	100300	1188280470	13550	13560	13560	13550	18
617	20241015	100200	1188036460	13570	13570	13570	13570	30
618	20241015	100100	1187629360	13570	13560	13570	13550	527
619	20241015	100000	1180483550	13560	13570	13570	13560	306
620	20241015	095900	1176333160	13570	13560	13570	13560	568
621	20241015	095800	1168630410	13560	13540	13560	13540	1615
622	20241015	095700	1146746660	13530	13520	13530	13520	1002
623	20241015	095600	1133194730	13530	13520	13530	13520	353
624	20241015	095500	1128422160	13500	13510	13520	13500	311
625	20241015	095400	1124223210	13500	13540	13540	13500	447
626	20241015	095300	1118180410	13530	13560	13580	13510	205
627	20241015	095200	1115402690	13580	13520	13610	13500	2826
628	20241015	095100	1077061620	13470	13560	13560	13460	993
629	20241015	095000	1063645020	13560	13460	13560	13460	1645
630	20241015	094900	1041379680	13460	13500	13500	13450	1501
631	20241015	094800	1021183320	13470	13480	13520	13460	1602
632	20241015	094700	999589940	13500	13530	13530	13480	4629
633	20241015	094600	937093070	13530	13560	13570	13530	3108
634	20241015	094500	895006350	13560	13570	13620	13560	1181
635	20241015	094400	878955630	13570	13640	13640	13570	5023
636	20241015	094300	810536360	13640	13650	13670	13640	3092
637	20241015	094200	768315140	13650	13680	13700	13640	837
638	20241015	094100	756887000	13710	13730	13740	13680	171
639	20241015	094000	754543460	13730	13690	13730	13680	918
640	20241015	093900	741983860	13680	13680	13740	13680	1131
641	20241015	093800	726495550	13630	13700	13700	13630	2127
642	20241015	093700	697394120	13710	13710	13710	13710	520
643	20241015	093600	690264920	13720	13720	13720	13710	1105
644	20241015	093500	675104990	13720	13760	13760	13720	1209
645	20241015	093400	658503070	13760	13760	13760	13740	667
646	20241015	093300	649327410	13760	13770	13770	13750	3400
647	20241015	093200	602549640	13770	13800	13800	13770	3416
648	20241015	093100	555472270	13800	13850	13850	13800	637
649	20241015	093000	546655080	13850	13830	13860	13830	339
650	20241015	092900	541960410	13840	13780	13840	13780	139
651	20241015	092800	540043070	13780	13780	13780	13780	70
652	20241015	092700	539078470	13780	13780	13790	13780	334
653	20241015	092600	534475940	13770	13860	13860	13770	1589
654	20241015	092500	512553920	13860	13860	13860	13860	1
655	20241015	092400	512540060	13860	13850	13860	13850	105
656	20241015	092300	511085000	13800	13850	13850	13800	36
657	20241015	092200	510587900	13850	13810	13850	13790	2495
658	20241015	092100	476169510	13790	13800	13800	13790	1117
659	20241015	092000	460765020	13800	13860	13860	13790	4176
660	20241015	091900	403132010	13860	13930	13930	13860	1679
661	20241015	091800	379763060	13950	13960	13960	13930	126
662	20241015	091700	378005930	13960	13880	13960	13880	956
663	20241015	091600	364694630	13920	13860	13920	13860	350
664	20241015	091500	359823830	13920	13810	13920	13800	5101
665	20241015	091400	289248940	13800	13820	13870	13800	1505
666	20241015	091300	268461970	13890	13820	13890	13820	1140
667	20241015	091200	252704960	13820	13930	13960	13790	3872
668	20241015	091100	199134450	13920	13990	13990	13900	870
669	20241015	091000	187021330	13990	13960	14010	13930	1027
670	20241015	090900	172683890	13960	14020	14040	13960	1876
671	20241015	090800	146439040	14020	14040	14070	14010	1315
672	20241015	090700	127993780	14050	14100	14100	14050	1635
673	20241015	090600	104972470	14090	14070	14100	14020	1584
674	20241015	090500	82675930	14070	14000	14080	14000	882
675	20241015	090400	70268340	14000	14000	14010	13970	980
676	20241015	090300	56557320	14000	14010	14010	13980	1273
677	20241015	090200	38747930	13970	13980	14040	13970	1483
678	20241015	090100	17985930	13980	14030	14030	13980	450
679	20241015	090000	11687350	14030	14030	14030	13970	834