KissMeData/146320/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202800	1148028770	15100	15100	15100	15100	782
3	20241014	202700	1148028770	15100	15100	15100	15100	0
4	20241014	202600	1148028770	15100	15100	15100	15100	0
5	20241014	202500	1148028770	15100	15100	15100	15100	0
6	20241014	202400	1148028770	15100	15100	15100	15100	0
7	20241014	202300	1148028770	15100	15100	15100	15100	0
8	20241014	202200	1148028770	15100	15100	15100	15100	0
9	20241014	202100	1148028770	15100	15100	15100	15100	0
10	20241014	202000	1148028770	15100	15100	15100	15100	0
11	20241014	201900	1148028770	15100	15100	15100	15100	0
12	20241014	201800	1148028770	15100	15100	15100	15100	0
13	20241014	201700	1148028770	15100	15100	15100	15100	0
14	20241014	201600	1148028770	15100	15100	15100	15100	0
15	20241014	201500	1148028770	15100	15100	15100	15100	0
16	20241014	201400	1148028770	15100	15100	15100	15100	0
17	20241014	201300	1148028770	15100	15100	15100	15100	0
18	20241014	201200	1148028770	15100	15100	15100	15100	0
19	20241014	201100	1148028770	15100	15100	15100	15100	0
20	20241014	201000	1148028770	15100	15100	15100	15100	0
21	20241014	200900	1148028770	15100	15100	15100	15100	0
22	20241014	200800	1148028770	15100	15100	15100	15100	0
23	20241014	200700	1148028770	15100	15100	15100	15100	0
24	20241014	200600	1148028770	15100	15100	15100	15100	0
25	20241014	200500	1148028770	15100	15100	15100	15100	0
26	20241014	200400	1148028770	15100	15100	15100	15100	0
27	20241014	200300	1148028770	15100	15100	15100	15100	0
28	20241014	200200	1148028770	15100	15100	15100	15100	0
29	20241014	200100	1148028770	15100	15100	15100	15100	0
30	20241014	200000	1148028770	15100	15100	15100	15100	0
31	20241014	195900	1148028770	15100	15100	15100	15100	0
32	20241014	195800	1148028770	15100	15100	15100	15100	782
33	20241014	195700	1148028770	15100	15100	15100	15100	0
34	20241014	195600	1148028770	15100	15100	15100	15100	0
35	20241014	195500	1148028770	15100	15100	15100	15100	0
36	20241014	195400	1148028770	15100	15100	15100	15100	0
37	20241014	195300	1148028770	15100	15100	15100	15100	0
38	20241014	195200	1148028770	15100	15100	15100	15100	0
39	20241014	195100	1148028770	15100	15100	15100	15100	0
40	20241014	195000	1148028770	15100	15100	15100	15100	0
41	20241014	194900	1148028770	15100	15100	15100	15100	0
42	20241014	194800	1148028770	15100	15100	15100	15100	0
43	20241014	194700	1148028770	15100	15100	15100	15100	0
44	20241014	194600	1148028770	15100	15100	15100	15100	0
45	20241014	194500	1148028770	15100	15100	15100	15100	0
46	20241014	194400	1148028770	15100	15100	15100	15100	0
47	20241014	194300	1148028770	15100	15100	15100	15100	0
48	20241014	194200	1148028770	15100	15100	15100	15100	0
49	20241014	194100	1148028770	15100	15100	15100	15100	0
50	20241014	194000	1148028770	15100	15100	15100	15100	0
51	20241014	193900	1148028770	15100	15100	15100	15100	0
52	20241014	193800	1148028770	15100	15100	15100	15100	0
53	20241014	193700	1148028770	15100	15100	15100	15100	0
54	20241014	193600	1148028770	15100	15100	15100	15100	0
55	20241014	193500	1148028770	15100	15100	15100	15100	0
56	20241014	193400	1148028770	15100	15100	15100	15100	0
57	20241014	193300	1148028770	15100	15100	15100	15100	0
58	20241014	193200	1148028770	15100	15100	15100	15100	0
59	20241014	193100	1148028770	15100	15100	15100	15100	0
60	20241014	193000	1148028770	15100	15100	15100	15100	0
61	20241014	192900	1148028770	15100	15100	15100	15100	0
62	20241014	192800	1148028770	15100	15100	15100	15100	782
63	20241014	192700	1148028770	15100	15100	15100	15100	0
64	20241014	192600	1148028770	15100	15100	15100	15100	0
65	20241014	192500	1148028770	15100	15100	15100	15100	0
66	20241014	192400	1148028770	15100	15100	15100	15100	0
67	20241014	192300	1148028770	15100	15100	15100	15100	0
68	20241014	192200	1148028770	15100	15100	15100	15100	0
69	20241014	192100	1148028770	15100	15100	15100	15100	0
70	20241014	192000	1148028770	15100	15100	15100	15100	0
71	20241014	191900	1148028770	15100	15100	15100	15100	0
72	20241014	191800	1148028770	15100	15100	15100	15100	0
73	20241014	191700	1148028770	15100	15100	15100	15100	0
74	20241014	191600	1148028770	15100	15100	15100	15100	0
75	20241014	191500	1148028770	15100	15100	15100	15100	0
76	20241014	191400	1148028770	15100	15100	15100	15100	0
77	20241014	191300	1148028770	15100	15100	15100	15100	0
78	20241014	191200	1148028770	15100	15100	15100	15100	0
79	20241014	191100	1148028770	15100	15100	15100	15100	0
80	20241014	191000	1148028770	15100	15100	15100	15100	0
81	20241014	190900	1148028770	15100	15100	15100	15100	0
82	20241014	190800	1148028770	15100	15100	15100	15100	0
83	20241014	190700	1148028770	15100	15100	15100	15100	0
84	20241014	190600	1148028770	15100	15100	15100	15100	0
85	20241014	190500	1148028770	15100	15100	15100	15100	0
86	20241014	190400	1148028770	15100	15100	15100	15100	0
87	20241014	190300	1148028770	15100	15100	15100	15100	0
88	20241014	190200	1148028770	15100	15100	15100	15100	0
89	20241014	190100	1148028770	15100	15100	15100	15100	0
90	20241014	190000	1148028770	15100	15100	15100	15100	0
91	20241014	185900	1148028770	15100	15100	15100	15100	0
92	20241014	185800	1148028770	15100	15100	15100	15100	782
93	20241014	185700	1148028770	15100	15100	15100	15100	0
94	20241014	185600	1148028770	15100	15100	15100	15100	0
95	20241014	185500	1148028770	15100	15100	15100	15100	0
96	20241014	185400	1148028770	15100	15100	15100	15100	0
97	20241014	185300	1148028770	15100	15100	15100	15100	0
98	20241014	185200	1148028770	15100	15100	15100	15100	0
99	20241014	185100	1148028770	15100	15100	15100	15100	0
100	20241014	185000	1148028770	15100	15100	15100	15100	0
101	20241014	184900	1148028770	15100	15100	15100	15100	0
102	20241014	184800	1148028770	15100	15100	15100	15100	0
103	20241014	184700	1148028770	15100	15100	15100	15100	0
104	20241014	184600	1148028770	15100	15100	15100	15100	0
105	20241014	184500	1148028770	15100	15100	15100	15100	0
106	20241014	184400	1148028770	15100	15100	15100	15100	0
107	20241014	184300	1148028770	15100	15100	15100	15100	0
108	20241014	184200	1148028770	15100	15100	15100	15100	0
109	20241014	184100	1148028770	15100	15100	15100	15100	0
110	20241014	184000	1148028770	15100	15100	15100	15100	0
111	20241014	183900	1148028770	15100	15100	15100	15100	0
112	20241014	183800	1148028770	15100	15100	15100	15100	0
113	20241014	183700	1148028770	15100	15100	15100	15100	0
114	20241014	183600	1148028770	15100	15100	15100	15100	0
115	20241014	183500	1148028770	15100	15100	15100	15100	0
116	20241014	183400	1148028770	15100	15100	15100	15100	0
117	20241014	183300	1148028770	15100	15100	15100	15100	0
118	20241014	183200	1148028770	15100	15100	15100	15100	0
119	20241014	183100	1148028770	15100	15100	15100	15100	0
120	20241014	183000	1148028770	15100	15100	15100	15100	0
121	20241014	182900	1148028770	15100	15100	15100	15100	0
122	20241014	182800	1148028770	15100	15100	15100	15100	782
123	20241014	182700	1148028770	15100	15100	15100	15100	0
124	20241014	182600	1148028770	15100	15100	15100	15100	0
125	20241014	182500	1148028770	15100	15100	15100	15100	0
126	20241014	182400	1148028770	15100	15100	15100	15100	0
127	20241014	182300	1148028770	15100	15100	15100	15100	0
128	20241014	182200	1148028770	15100	15100	15100	15100	0
129	20241014	182100	1148028770	15100	15100	15100	15100	0
130	20241014	182000	1148028770	15100	15100	15100	15100	0
131	20241014	181900	1148028770	15100	15100	15100	15100	0
132	20241014	181800	1148028770	15100	15100	15100	15100	0
133	20241014	181700	1148028770	15100	15100	15100	15100	0
134	20241014	181600	1148028770	15100	15100	15100	15100	0
135	20241014	181500	1148028770	15100	15100	15100	15100	0
136	20241014	181400	1148028770	15100	15100	15100	15100	0
137	20241014	181300	1148028770	15100	15100	15100	15100	0
138	20241014	181200	1148028770	15100	15100	15100	15100	0
139	20241014	181100	1148028770	15100	15100	15100	15100	0
140	20241014	181000	1148028770	15100	15100	15100	15100	0
141	20241014	180900	1148028770	15100	15100	15100	15100	0
142	20241014	180800	1148028770	15100	15100	15100	15100	0
143	20241014	180700	1148028770	15100	15100	15100	15100	0
144	20241014	180600	1148028770	15100	15100	15100	15100	0
145	20241014	180500	1148028770	15100	15100	15100	15100	0
146	20241014	180400	1148028770	15100	15100	15100	15100	0
147	20241014	180300	1148028770	15100	15100	15100	15100	0
148	20241014	180200	1148028770	15100	15100	15100	15100	0
149	20241014	180100	1148028770	15100	15100	15100	15100	0
150	20241014	180000	1148028770	15100	15100	15100	15100	0
151	20241014	175900	1148028770	15100	15100	15100	15100	0
152	20241014	175800	1148028770	15100	15100	15100	15100	782
153	20241014	175700	1148028770	15100	15100	15100	15100	0
154	20241014	175600	1148028770	15100	15100	15100	15100	0
155	20241014	175500	1148028770	15100	15100	15100	15100	0
156	20241014	175400	1148028770	15100	15100	15100	15100	0
157	20241014	175300	1148028770	15100	15100	15100	15100	0
158	20241014	175200	1148028770	15100	15100	15100	15100	0
159	20241014	175100	1148028770	15100	15100	15100	15100	0
160	20241014	175000	1148028770	15100	15100	15100	15100	0
161	20241014	174900	1148028770	15100	15100	15100	15100	0
162	20241014	174800	1148028770	15100	15100	15100	15100	0
163	20241014	174700	1148028770	15100	15100	15100	15100	0
164	20241014	174600	1148028770	15100	15100	15100	15100	0
165	20241014	174500	1148028770	15100	15100	15100	15100	0
166	20241014	174400	1148028770	15100	15100	15100	15100	0
167	20241014	174300	1148028770	15100	15100	15100	15100	0
168	20241014	174200	1148028770	15100	15100	15100	15100	0
169	20241014	174100	1148028770	15100	15100	15100	15100	0
170	20241014	174000	1148028770	15100	15100	15100	15100	0
171	20241014	173900	1148028770	15100	15100	15100	15100	0
172	20241014	173800	1148028770	15100	15100	15100	15100	0
173	20241014	173700	1148028770	15100	15100	15100	15100	0
174	20241014	173600	1148028770	15100	15100	15100	15100	0
175	20241014	173500	1148028770	15100	15100	15100	15100	0
176	20241014	173400	1148028770	15100	15100	15100	15100	0
177	20241014	173300	1148028770	15100	15100	15100	15100	0
178	20241014	173200	1148028770	15100	15100	15100	15100	0
179	20241014	173100	1148028770	15100	15100	15100	15100	0
180	20241014	173000	1148028770	15100	15100	15100	15100	0
181	20241014	172900	1148028770	15100	15100	15100	15100	0
182	20241014	172800	1148028770	15100	15100	15100	15100	782
183	20241014	172700	1148028770	15100	15100	15100	15100	0
184	20241014	172600	1148028770	15100	15100	15100	15100	0
185	20241014	172500	1148028770	15100	15100	15100	15100	0
186	20241014	172400	1148028770	15100	15100	15100	15100	0
187	20241014	172300	1148028770	15100	15100	15100	15100	0
188	20241014	172200	1148028770	15100	15100	15100	15100	0
189	20241014	172100	1148028770	15100	15100	15100	15100	0
190	20241014	172000	1148028770	15100	15100	15100	15100	0
191	20241014	171900	1148028770	15100	15100	15100	15100	0
192	20241014	171800	1148028770	15100	15100	15100	15100	0
193	20241014	171700	1148028770	15100	15100	15100	15100	0
194	20241014	171600	1148028770	15100	15100	15100	15100	0
195	20241014	171500	1148028770	15100	15100	15100	15100	0
196	20241014	171400	1148028770	15100	15100	15100	15100	0
197	20241014	171300	1148028770	15100	15100	15100	15100	0
198	20241014	171200	1148028770	15100	15100	15100	15100	0
199	20241014	171100	1148028770	15100	15100	15100	15100	0
200	20241014	171000	1148028770	15100	15100	15100	15100	0
201	20241014	170900	1148028770	15100	15100	15100	15100	0
202	20241014	170800	1148028770	15100	15100	15100	15100	0
203	20241014	170700	1148028770	15100	15100	15100	15100	0
204	20241014	170600	1148028770	15100	15100	15100	15100	0
205	20241014	170500	1148028770	15100	15100	15100	15100	0
206	20241014	170400	1148028770	15100	15100	15100	15100	0
207	20241014	170300	1148028770	15100	15100	15100	15100	0
208	20241014	170200	1148028770	15100	15100	15100	15100	0
209	20241014	170100	1148028770	15100	15100	15100	15100	0
210	20241014	170000	1148028770	15100	15100	15100	15100	0
211	20241014	165900	1148028770	15100	15100	15100	15100	0
212	20241014	165800	1148028770	15100	15100	15100	15100	782
213	20241014	165700	1148028770	15100	15100	15100	15100	0
214	20241014	165600	1148028770	15100	15100	15100	15100	0
215	20241014	165500	1148028770	15100	15100	15100	15100	0
216	20241014	165400	1148028770	15100	15100	15100	15100	0
217	20241014	165300	1148028770	15100	15100	15100	15100	0
218	20241014	165200	1148028770	15100	15100	15100	15100	0
219	20241014	165100	1148028770	15100	15100	15100	15100	0
220	20241014	165000	1148028770	15100	15100	15100	15100	0
221	20241014	164900	1148028770	15100	15100	15100	15100	0
222	20241014	164800	1148028770	15100	15100	15100	15100	0
223	20241014	164700	1148028770	15100	15100	15100	15100	0
224	20241014	164600	1148028770	15100	15100	15100	15100	0
225	20241014	164500	1148028770	15100	15100	15100	15100	0
226	20241014	164400	1148028770	15100	15100	15100	15100	0
227	20241014	164300	1148028770	15100	15100	15100	15100	0
228	20241014	164200	1148028770	15100	15100	15100	15100	0
229	20241014	164100	1148028770	15100	15100	15100	15100	0
230	20241014	164000	1148028770	15100	15100	15100	15100	0
231	20241014	163900	1148028770	15100	15100	15100	15100	0
232	20241014	163800	1148028770	15100	15100	15100	15100	0
233	20241014	163700	1148028770	15100	15100	15100	15100	0
234	20241014	163600	1148028770	15100	15100	15100	15100	0
235	20241014	163500	1148028770	15100	15100	15100	15100	0
236	20241014	163400	1148028770	15100	15100	15100	15100	0
237	20241014	163300	1148028770	15100	15100	15100	15100	0
238	20241014	163200	1148028770	15100	15100	15100	15100	0
239	20241014	163100	1148028770	15100	15100	15100	15100	0
240	20241014	163000	1148028770	15100	15100	15100	15100	0
241	20241014	162900	1148028770	15100	15100	15100	15100	0
242	20241014	162800	1148028770	15100	15100	15100	15100	782
243	20241014	162700	1148028770	15100	15100	15100	15100	0
244	20241014	162600	1148028770	15100	15100	15100	15100	0
245	20241014	162500	1148028770	15100	15100	15100	15100	0
246	20241014	162400	1148028770	15100	15100	15100	15100	0
247	20241014	162300	1148028770	15100	15100	15100	15100	0
248	20241014	162200	1148028770	15100	15100	15100	15100	0
249	20241014	162100	1148028770	15100	15100	15100	15100	0
250	20241014	162000	1148028770	15100	15100	15100	15100	0
251	20241014	161900	1148028770	15100	15100	15100	15100	0
252	20241014	161800	1148028770	15100	15100	15100	15100	0
253	20241014	161700	1148028770	15100	15100	15100	15100	0
254	20241014	161600	1148028770	15100	15100	15100	15100	0
255	20241014	161500	1148028770	15100	15100	15100	15100	0
256	20241014	161400	1148028770	15100	15100	15100	15100	0
257	20241014	161300	1148028770	15100	15100	15100	15100	0
258	20241014	161200	1148028770	15100	15100	15100	15100	0
259	20241014	161100	1148028770	15100	15100	15100	15100	0
260	20241014	161000	1148028770	15100	15100	15100	15100	0
261	20241014	160900	1148028770	15100	15100	15100	15100	0
262	20241014	160800	1148028770	15100	15100	15100	15100	0
263	20241014	160700	1148028770	15100	15100	15100	15100	0
264	20241014	160600	1148028770	15100	15100	15100	15100	0
265	20241014	160500	1148028770	15100	15100	15100	15100	0
266	20241014	160400	1148028770	15100	15100	15100	15100	0
267	20241014	160300	1148028770	15100	15100	15100	15100	0
268	20241014	160200	1148028770	15100	15100	15100	15100	0
269	20241014	160100	1148028770	15100	15100	15100	15100	0
270	20241014	160000	1148028770	15100	15100	15100	15100	0
271	20241014	155900	1148028770	15100	15100	15100	15100	0
272	20241014	155800	1148028770	15100	15100	15100	15100	782
273	20241014	155700	1148028770	15100	15100	15100	15100	0
274	20241014	155600	1148028770	15100	15100	15100	15100	0
275	20241014	155500	1148028770	15100	15100	15100	15100	0
276	20241014	155400	1148028770	15100	15100	15100	15100	0
277	20241014	155300	1148028770	15100	15100	15100	15100	0
278	20241014	155200	1148028770	15100	15100	15100	15100	0
279	20241014	155100	1148028770	15100	15100	15100	15100	0
280	20241014	155000	1148028770	15100	15100	15100	15100	0
281	20241014	154900	1148028770	15100	15100	15100	15100	0
282	20241014	154800	1148028770	15100	15100	15100	15100	0
283	20241014	154700	1148028770	15100	15100	15100	15100	0
284	20241014	154600	1148028770	15100	15100	15100	15100	0
285	20241014	154500	1148028770	15100	15100	15100	15100	0
286	20241014	154400	1148028770	15100	15100	15100	15100	0
287	20241014	154300	1148028770	15100	15100	15100	15100	0
288	20241014	154200	1148028770	15100	15100	15100	15100	0
289	20241014	154100	1148028770	15100	15100	15100	15100	0
290	20241014	154000	1148028770	15100	15100	15100	15100	0
291	20241014	153900	1148028770	15100	15100	15100	15100	0
292	20241014	153800	1148028770	15100	15100	15100	15100	0
293	20241014	153700	1148028770	15100	15100	15100	15100	0
294	20241014	153600	1148028770	15100	15100	15100	15100	0
295	20241014	153500	1148028770	15100	15100	15100	15100	0
296	20241014	153400	1148028770	15100	15100	15100	15100	0
297	20241014	153300	1148028770	15100	15100	15100	15100	0
298	20241014	153200	1148028770	15100	15100	15100	15100	0
299	20241014	153100	1148028770	15100	15100	15100	15100	0
300	20241014	153000	1148028770	15100	15100	15100	15100	782
301	20241014	152900	1136220570	15160	15160	15160	15160	0
302	20241014	152800	1136220570	15160	15160	15160	15160	0
303	20241014	152700	1136220570	15160	15160	15160	15160	0
304	20241014	152600	1136220570	15160	15160	15160	15160	0
305	20241014	152500	1136220570	15160	15160	15160	15160	0
306	20241014	152400	1136220570	15160	15160	15160	15160	0
307	20241014	152300	1136220570	15160	15160	15160	15160	0
308	20241014	152200	1136220570	15160	15160	15160	15160	0
309	20241014	152100	1136220570	15160	15160	15160	15160	0
310	20241014	152000	1136220570	15160	15160	15160	15160	0
311	20241014	151900	1136220570	15160	15150	15160	15100	103
312	20241014	151800	1134659300	15100	15100	15100	15100	0
313	20241014	151700	1134659300	15100	15120	15160	15100	214
314	20241014	151600	1131419000	15120	15150	15150	15120	80
315	20241014	151500	1130209250	15160	15160	15160	15160	5
316	20241014	151400	1130133450	15160	15160	15160	15160	2
317	20241014	151300	1130103130	15180	15180	15180	15180	13
318	20241014	151200	1129905790	15070	15070	15070	15070	101
319	20241014	151100	1128383720	15070	15180	15180	15070	155
320	20241014	151000	1126031500	15200	15200	15200	15190	151
321	20241014	150900	1123737600	15200	15200	15200	15200	37
322	20241014	150800	1123175200	15200	15200	15200	15200	0
323	20241014	150700	1123175200	15200	15200	15200	15200	68
324	20241014	150600	1122141600	15200	15190	15200	15190	52
325	20241014	150500	1121351260	15190	15190	15200	15190	129
326	20241014	150400	1119391730	15190	15200	15200	15190	58
327	20241014	150300	1118510510	15200	15200	15200	15200	1
328	20241014	150200	1118495310	15180	15240	15240	15180	884
329	20241014	150100	1105042140	15260	15230	15260	15230	306
330	20241014	150000	1100378370	15220	15180	15230	15180	83
331	20241014	145900	1099116110	15180	15200	15200	15180	2060
332	20241014	145800	1067804130	15200	15050	15240	15050	2182
333	20241014	145700	1034652000	15030	15030	15030	15030	46
334	20241014	145600	1033960620	15050	15080	15080	15050	7
335	20241014	145500	1033855150	15040	15060	15060	15040	100
336	20241014	145400	1032350280	15060	15060	15060	15060	38
337	20241014	145300	1031778000	15060	15060	15060	15060	102
338	20241014	145200	1030241880	15050	15050	15050	15050	37
339	20241014	145100	1029685030	15060	15050	15060	15050	128
340	20241014	145000	1027758490	15040	15040	15040	15040	0
341	20241014	144900	1027758490	15040	15050	15080	15040	267
342	20241014	144800	1023733720	15040	15040	15040	15040	0
343	20241014	144700	1023733720	15040	15020	15040	15020	308
344	20241014	144600	1019102160	15030	15050	15050	15030	2213
345	20241014	144500	985835410	15050	15050	15050	15050	16
346	20241014	144400	985594610	15050	15050	15050	15050	37
347	20241014	144300	985037760	15050	15050	15050	15050	4
348	20241014	144200	984977560	15070	15050	15070	15050	70
349	20241014	144100	983923420	15070	15070	15070	15070	1
350	20241014	144000	983908350	15060	15050	15060	15050	41
351	20241014	143900	983291280	15050	15050	15050	15050	4
352	20241014	143800	983231080	15060	15060	15060	15060	1
353	20241014	143700	983216020	15040	15050	15080	15040	64
354	20241014	143600	982252480	15050	15040	15050	15040	3
355	20241014	143500	982207350	15080	15020	15080	15020	87
356	20241014	143400	980898610	15040	15040	15040	15040	541
357	20241014	143300	972761970	15060	15060	15060	15060	0
358	20241014	143200	972761970	15060	15060	15060	15060	93
359	20241014	143100	971361390	15040	15070	15080	15040	154
360	20241014	143000	969044060	15050	15070	15070	15050	39
361	20241014	142900	968457090	15080	15100	15100	15080	895
362	20241014	142800	954955590	15100	15100	15100	15100	0
363	20241014	142700	954955590	15100	15100	15100	15100	37
364	20241014	142600	954396890	15120	15120	15120	15120	31
365	20241014	142500	953928170	15120	15100	15120	15100	196
366	20241014	142400	950965410	15120	15120	15120	15120	0
367	20241014	142300	950965410	15120	15120	15120	15120	0
368	20241014	142200	950965410	15120	15120	15120	15100	84
369	20241014	142100	949696090	15120	15120	15120	15120	0
370	20241014	142000	949696090	15120	15120	15120	15120	6
371	20241014	141900	949605370	15120	15120	15120	15120	5
372	20241014	141800	949529770	15120	15110	15120	15110	37
373	20241014	141700	948970650	15090	15110	15120	15090	39
374	20241014	141600	948382090	15120	15110	15120	15110	11
375	20241014	141500	948215780	15100	15070	15100	15070	128
376	20241014	141400	946284050	15080	15070	15080	15070	2
377	20241014	141300	946253900	15080	15060	15080	15060	29
378	20241014	141200	945816990	15060	15080	15080	15060	98
379	20241014	141100	944340850	15080	15060	15080	15060	35
380	20241014	141000	943813090	15090	15040	15090	15040	89
381	20241014	140900	942473010	15090	15030	15090	15030	25
382	20241014	140800	942096160	15050	15050	15050	15050	0
383	20241014	140700	942096160	15050	15050	15050	15050	38
384	20241014	140600	941524260	15030	15030	15030	15030	1
385	20241014	140500	941509230	15010	15050	15050	15010	543
386	20241014	140400	933352280	15050	15050	15050	15050	3
387	20241014	140300	933307130	15050	15030	15050	15030	39
388	20241014	140200	932720940	15050	15050	15050	15050	9
389	20241014	140100	932585490	15050	15050	15050	15050	14
390	20241014	140000	932374790	15030	15030	15030	15030	63
391	20241014	135900	931427900	15030	15030	15030	15030	0
392	20241014	135800	931427900	15030	15030	15030	15030	38
393	20241014	135700	930856760	15030	15030	15030	15030	20
394	20241014	135600	930556160	15030	15050	15050	15030	153
395	20241014	135500	928256550	15040	15060	15060	15040	39
396	20241014	135400	927669970	15050	15050	15050	15050	287
397	20241014	135300	923350620	15050	15060	15060	15050	217
398	20241014	135200	920083600	15060	15060	15060	15060	0
399	20241014	135100	920083600	15060	15060	15060	15060	0
400	20241014	135000	920083600	15060	15080	15080	15060	39
401	20241014	134900	919496240	15060	15060	15060	15060	0
402	20241014	134800	919496240	15060	15060	15060	15060	38
403	20241014	134700	918923960	15060	15080	15080	15060	666
404	20241014	134600	908892380	15100	15090	15100	15090	38
405	20241014	134500	908318850	15090	15090	15090	15090	11
406	20241014	134400	908152860	15100	15100	15100	15100	0
407	20241014	134300	908152860	15100	15100	15100	15100	37
408	20241014	134200	907594160	15110	15110	15110	15110	1
409	20241014	134100	907579050	15100	15100	15100	15100	5
410	20241014	134000	907503550	15090	15100	15100	15090	252
411	20241014	133900	903698740	15100	15100	15100	15100	0
412	20241014	133800	903698740	15100	15100	15110	15100	31
413	20241014	133700	903230540	15080	15080	15080	15080	2
414	20241014	133600	903200380	15070	15070	15070	15070	0
415	20241014	133500	903200380	15070	15080	15080	15070	86
416	20241014	133400	901903870	15080	15080	15080	15080	1
417	20241014	133300	901888790	15080	15080	15080	15080	88
418	20241014	133200	900561750	15090	15090	15090	15090	2
419	20241014	133100	900531570	15090	15060	15090	15060	43
420	20241014	133000	899883870	15080	15080	15080	15080	9
421	20241014	132900	899748150	15080	15080	15080	15080	8
422	20241014	132800	899627510	15080	15070	15080	15070	40
423	20241014	132700	899024690	15080	15080	15080	15080	3
424	20241014	132600	898979450	15080	15100	15100	15070	84
425	20241014	132500	897713210	15100	15090	15100	15090	6
426	20241014	132400	897622660	15070	15070	15070	15070	15
427	20241014	132300	897396610	15070	15070	15070	15070	24
428	20241014	132200	897034930	15070	15070	15070	15070	0
429	20241014	132100	897034930	15070	15070	15070	15070	38
430	20241014	132000	896462270	15080	15080	15080	15080	256
431	20241014	131900	892601790	15080	15080	15080	15080	10
432	20241014	131800	892450990	15080	15080	15080	15080	2
433	20241014	131700	892420830	15080	15100	15100	15080	150
434	20241014	131600	890158370	15100	15100	15110	15100	89
435	20241014	131500	888814460	15100	15100	15100	15100	0
436	20241014	131400	888814460	15100	15100	15100	15100	0
437	20241014	131300	888814460	15100	15100	15100	15100	38
438	20241014	131200	888240660	15110	15110	15110	15110	0
439	20241014	131100	888240660	15110	15100	15110	15100	39
440	20241014	131000	887651750	15100	15100	15100	15100	0
441	20241014	130900	887651750	15100	15100	15100	15100	0
442	20241014	130800	887651750	15100	15100	15100	15100	41
443	20241014	130700	887032650	15100	15100	15100	15100	0
444	20241014	130600	887032650	15100	15100	15100	15100	121
445	20241014	130500	885205550	15100	15110	15110	15100	55
446	20241014	130400	884375000	15110	15110	15110	15110	20
447	20241014	130300	884072800	15110	15110	15110	15110	9
448	20241014	130200	883936810	15110	15110	15110	15110	23
449	20241014	130100	883589280	15110	15110	15110	15110	14
450	20241014	130000	883377740	15110	15110	15110	15110	0
451	20241014	125900	883377740	15110	15130	15130	15110	103
452	20241014	125800	881820890	15130	15130	15130	15130	43
453	20241014	125700	881170300	15130	15130	15130	15130	0
454	20241014	125600	881170300	15130	15130	15130	15130	38
455	20241014	125500	880595360	15150	15150	15150	15150	66
456	20241014	125400	879595460	15150	15150	15150	15150	33
457	20241014	125300	879095510	15150	15150	15150	15150	0
458	20241014	125200	879095510	15150	15150	15150	15150	0
459	20241014	125100	879095510	15150	15170	15200	15150	44
460	20241014	125000	878428720	15170	15170	15170	15170	0
461	20241014	124900	878428720	15170	15130	15170	15130	45
462	20241014	124800	877747710	15150	15150	15200	15150	4
463	20241014	124700	877687060	15210	15150	15210	15150	14
464	20241014	124600	877474720	15130	15130	15150	15110	87
465	20241014	124500	876158720	15140	15120	15140	15120	30
466	20241014	124400	875704960	15120	15120	15120	15120	17
467	20241014	124300	875447920	15140	15140	15140	15140	0
468	20241014	124200	875447920	15140	15140	15140	15140	1
469	20241014	124100	875432780	15130	15140	15140	15100	621
470	20241014	124000	866038530	15140	15140	15140	15140	0
471	20241014	123900	866038530	15140	15150	15150	15140	138
472	20241014	123800	863948380	15170	15170	15170	15170	0
473	20241014	123700	863948380	15170	15170	15170	15170	1
474	20241014	123600	863933210	15150	15150	15150	15150	38
475	20241014	123500	863357510	15170	15170	15170	15170	1
476	20241014	123400	863342340	15220	15160	15220	15150	55
477	20241014	123300	862508240	15210	15170	15210	15170	4
478	20241014	123200	862447480	15210	15170	15210	15170	50
479	20241014	123100	861688310	15150	15170	15170	15150	49
480	20241014	123000	860945740	15150	15150	15150	15150	40
481	20241014	122900	860339740	15150	15150	15150	15150	38
482	20241014	122800	859764040	15150	15140	15150	15140	732
483	20241014	122700	848674310	15140	15130	15140	15130	55
484	20241014	122600	847842110	15130	15150	15150	15130	8
485	20241014	122500	847721050	15150	15120	15180	15120	12
486	20241014	122400	847539240	15180	15130	15180	15100	69
487	20241014	122300	846495590	15110	15110	15110	15110	0
488	20241014	122200	846495590	15110	15100	15130	15100	157
489	20241014	122100	844123450	15120	15120	15120	15110	15
490	20241014	122000	843896660	15120	15120	15120	15120	0
491	20241014	121900	843896660	15120	15140	15200	15120	9
492	20241014	121800	843760400	15180	15120	15180	15120	20
493	20241014	121700	843457160	15150	15100	15150	15100	140
494	20241014	121600	841343040	15120	15120	15120	15120	3
495	20241014	121500	841297680	15100	15100	15100	15100	333
496	20241014	121400	836269380	15100	15100	15100	15100	182
497	20241014	121300	833521180	15100	15100	15100	15100	0
498	20241014	121200	833521180	15100	15100	15100	15100	38
499	20241014	121100	832947380	15100	15100	15100	15100	0
500	20241014	121000	832947380	15100	15100	15100	15100	28
501	20241014	120900	832524580	15100	15100	15100	15100	189
502	20241014	120800	829670680	15100	15100	15100	15100	113
503	20241014	120700	827964380	15100	15100	15100	15100	65
504	20241014	120600	826982880	15110	15110	15110	15110	0
505	20241014	120500	826982880	15110	15110	15110	15110	0
506	20241014	120400	826982880	15110	15100	15110	15100	101
507	20241014	120300	825457770	15100	15100	15100	15100	0
508	20241014	120200	825457770	15100	15100	15100	15100	46
509	20241014	120100	824763170	15100	15100	15100	15100	0
510	20241014	120000	824763170	15100	15100	15100	15100	0
511	20241014	115900	824763170	15100	15100	15130	15100	150
512	20241014	115800	822498070	15120	15120	15120	15120	581
513	20241014	115700	813713350	15130	15150	15150	15130	34
514	20241014	115600	813198810	15150	15140	15150	15140	3
515	20241014	115500	813153380	15130	15130	15130	15130	1
516	20241014	115400	813138250	15150	15170	15200	15150	30
517	20241014	115300	812683380	15150	15120	15150	15120	43
518	20241014	115200	812032070	15120	15120	15120	15100	39
519	20241014	115100	811443130	15100	15080	15100	15070	286
520	20241014	115000	807124810	15060	15060	15060	15060	10
521	20241014	114900	806974210	15040	15040	15040	15040	67
522	20241014	114800	805966530	15030	15030	15030	15030	0
523	20241014	114700	805966530	15030	15050	15060	15030	113
524	20241014	114600	804266140	15030	15050	15050	15030	34
525	20241014	114500	803755040	15060	15050	15060	15050	303
526	20241014	114400	799191880	15060	15040	15060	15040	22
527	20241014	114300	798860690	15040	15040	15040	15040	0
528	20241014	114200	798860690	15040	15130	15130	15040	832
529	20241014	114100	786302470	15120	15120	15120	15120	2
530	20241014	114000	786272230	15130	15120	15130	15120	69
531	20241014	113900	785228850	15120	15120	15120	15110	14
532	20241014	113800	785017200	15110	15110	15110	15110	0
533	20241014	113700	785017200	15110	15110	15110	15110	38
534	20241014	113600	784443020	15110	15110	15110	15110	0
535	20241014	113500	784443020	15110	15110	15110	15110	37
536	20241014	113400	783883950	15110	15110	15110	15110	24
537	20241014	113300	783521310	15110	15110	15110	15110	1
538	20241014	113200	783506200	15140	15130	15140	15100	207
539	20241014	113100	780378740	15130	15130	15130	15130	21
540	20241014	113000	780061010	15130	15130	15130	15130	31
541	20241014	112900	779591980	15130	15130	15130	15130	368
542	20241014	112800	774024140	15110	15110	15110	15110	1
543	20241014	112700	774009030	15110	15140	15150	15110	391
544	20241014	112600	768098210	15150	15120	15150	15120	192
545	20241014	112500	765189450	15110	15110	15220	15100	1135
546	20241014	112400	747951220	15110	15120	15120	15110	4
547	20241014	112300	747890750	15140	15140	15140	15140	23
548	20241014	112200	747542530	15120	15120	15160	15120	162
549	20241014	112100	745090350	15100	15100	15100	15100	52
550	20241014	112000	744305150	15100	15070	15200	15070	1043
551	20241014	111900	728478830	15080	15070	15080	15060	55
552	20241014	111800	727650200	15060	15060	15060	15060	66
553	20241014	111700	726656240	15080	15100	15100	15080	76
554	20241014	111600	725509810	15110	15110	15110	15110	0
555	20241014	111500	725509810	15110	15110	15110	15110	36
556	20241014	111400	724965850	15130	15130	15130	15130	1
557	20241014	111300	724950720	15110	15120	15120	15110	329
558	20241014	111200	719979050	15120	15120	15120	15120	150
559	20241014	111100	717711050	15120	15130	15130	15120	65
560	20241014	111000	716728050	15140	15140	15140	15140	0
561	20241014	110900	716728050	15140	15160	15160	15140	57
562	20241014	110800	715865050	15170	15160	15170	15160	11
563	20241014	110700	715698230	15140	15160	15160	15140	1040
564	20241014	110600	699945410	15180	15170	15180	15170	10
565	20241014	110500	699793630	15180	15170	15180	15170	2
566	20241014	110400	699763280	15150	15150	15150	15150	0
567	20241014	110300	699763280	15150	15170	15170	15150	110
568	20241014	110200	698095060	15170	15170	15170	15170	1
569	20241014	110100	698079890	15160	15160	15160	15160	9
570	20241014	110000	697943450	15150	15150	15150	15150	63
571	20241014	105900	696989000	15150	15140	15150	15140	10
572	20241014	105800	696837510	15130	15130	15130	15130	17
573	20241014	105700	696580300	15130	15130	15130	15130	0
574	20241014	105600	696580300	15130	15130	15130	15130	1
575	20241014	105500	696565170	15130	15130	15130	15130	160
576	20241014	105400	694144370	15130	15130	15130	15130	51
577	20241014	105300	693372740	15130	15130	15130	15130	0
578	20241014	105200	693372740	15130	15130	15130	15130	37
579	20241014	105100	692812930	15120	15140	15140	15120	565
580	20241014	105000	684265990	15150	15150	15150	15150	2
581	20241014	104900	684235690	15150	15150	15150	15150	38
582	20241014	104800	683659990	15140	15140	15140	15140	4
583	20241014	104700	683599430	15150	15140	15150	15140	29
584	20241014	104600	683160330	15150	15150	15150	15150	6
585	20241014	104500	683069430	15150	15150	15150	15150	18
586	20241014	104400	682796730	15150	15150	15150	15150	14
587	20241014	104300	682584630	15140	15140	15140	15140	0
588	20241014	104200	682584630	15140	15180	15180	15140	459
589	20241014	104100	675625990	15180	15160	15180	15160	70
590	20241014	104000	674564040	15160	15150	15160	15150	29
591	20241014	103900	674124410	15130	15160	15160	15130	107
592	20241014	103800	672502340	15160	15140	15160	15140	31
593	20241014	103700	672032400	15170	15170	15170	15170	0
594	20241014	103600	672032400	15170	15100	15170	15100	52
595	20241014	103500	671243970	15080	15030	15080	15030	789
596	20241014	103400	659370160	15040	15040	15040	15040	0
597	20241014	103300	659370160	15040	15100	15190	15030	1330
598	20241014	103200	639337080	15100	15100	15100	15100	54
599	20241014	103100	638521680	15100	15100	15190	15090	872
600	20241014	103000	625362870	15100	15110	15110	15100	1205
601	20241014	102900	607166500	15110	15110	15110	15110	101
602	20241014	102800	605640390	15100	15100	15100	15100	150
603	20241014	102700	603375390	15110	15110	15110	15110	57
604	20241014	102600	602514120	15100	15110	15110	15100	394
605	20241014	102500	596564640	15100	15110	15110	15100	731
606	20241014	102400	585524670	15120	15120	15120	15120	17
607	20241014	102300	585267630	15150	15210	15220	15150	2530
608	20241014	102200	546910730	15210	15200	15210	15200	37
609	20241014	102100	546348050	15190	15210	15210	15190	22
610	20241014	102000	546013850	15210	15200	15220	15200	14
611	20241014	101900	545800870	15220	15180	15220	15180	202
612	20241014	101800	542726570	15220	15170	15220	15160	489
613	20241014	101700	535305350	15170	15170	15170	15170	101
614	20241014	101600	533773180	15160	15170	15170	15160	137
615	20241014	101500	531695330	15190	15190	15190	15190	4
616	20241014	101400	531634570	15190	15190	15190	15190	12
617	20241014	101300	531452290	15190	15180	15190	15170	303
618	20241014	101200	526853420	15170	15170	15170	15170	135
619	20241014	101100	524805470	15170	15190	15200	15170	111
620	20241014	101000	523120410	15190	15190	15190	15190	73
621	20241014	100900	522011540	15210	15210	15210	15210	201
622	20241014	100800	518954330	15210	15210	15210	15210	51
623	20241014	100700	518178620	15210	15190	15210	15190	334
624	20241014	100600	513104640	15190	15190	15190	15190	1
625	20241014	100500	513089450	15190	15180	15220	15180	55
626	20241014	100400	512254500	15200	15200	15220	15200	299
627	20241014	100300	507708700	15200	15180	15200	15160	19
628	20241014	100200	507420400	15170	15170	15170	15170	5
629	20241014	100100	507344550	15160	15170	15170	15160	556
630	20241014	100000	498914590	15160	15170	15170	15160	122
631	20241014	095900	497064050	15160	15220	15220	15160	1319
632	20241014	095800	477033170	15220	15220	15220	15220	5
633	20241014	095700	476957070	15230	15230	15230	15230	1
634	20241014	095600	476941840	15230	15230	15230	15230	0
635	20241014	095500	476941840	15230	15260	15260	15230	650
636	20241014	095400	467034810	15250	15260	15260	15250	106
637	20241014	095300	465418210	15250	15260	15260	15250	137
638	20241014	095200	463328760	15260	15290	15290	15250	862
639	20241014	095100	450159170	15310	15340	15340	15310	626
640	20241014	095000	440569430	15350	15330	15350	15310	533
641	20241014	094900	432396330	15330	15310	15330	15310	51
642	20241014	094800	431615300	15300	15310	15340	15300	8
643	20241014	094700	431492840	15340	15310	15340	15310	27
644	20241014	094600	431079200	15310	15260	15310	15260	55
645	20241014	094500	430239170	15290	15290	15290	15270	225
646	20241014	094400	426800780	15310	15290	15310	15290	54
647	20241014	094300	425974120	15280	15250	15340	15250	1441
648	20241014	094200	403992070	15260	15260	15260	15260	93
649	20241014	094100	402572890	15260	15320	15320	15260	870
650	20241014	094000	389273610	15320	15380	15380	15320	1013
651	20241014	093900	373733390	15380	15390	15390	15370	199
652	20241014	093800	370673280	15390	15410	15410	15390	208
653	20241014	093700	367469720	15410	15390	15420	15390	115
654	20241014	093600	365697150	15390	15400	15400	15360	182
655	20241014	093500	362898520	15410	15400	15410	15400	211
656	20241014	093400	359649010	15400	15430	15430	15400	249
657	20241014	093300	355810860	15450	15430	15480	15420	992
658	20241014	093200	340489690	15420	15350	15420	15350	74
659	20241014	093100	339349450	15350	15330	15410	15320	959
660	20241014	093000	324596550	15360	15380	15380	15310	890
661	20241014	092900	310928000	15390	15420	15420	15390	358
662	20241014	092800	305414390	15420	15490	15500	15420	1348
663	20241014	092700	284577010	15490	15430	15500	15430	1131
664	20241014	092600	267087910	15430	15380	15430	15380	895
665	20241014	092500	253295500	15380	15350	15380	15350	942
666	20241014	092400	238823720	15350	15360	15360	15340	136
667	20241014	092300	236735640	15360	15280	15360	15280	443
668	20241014	092200	229942380	15320	15270	15330	15250	1638
669	20241014	092100	204895930	15280	15330	15330	15280	572
670	20241014	092000	196141350	15330	15350	15350	15330	418
671	20241014	091900	189731210	15350	15340	15350	15330	408
672	20241014	091800	183471560	15330	15310	15330	15310	342
673	20241014	091700	178235190	15310	15340	15370	15310	505
674	20241014	091600	170487860	15370	15050	15380	15050	5145
675	20241014	091500	92464790	15040	15020	15050	15020	31
676	20241014	091400	91998920	15040	15040	15040	15040	2
677	20241014	091300	91968840	15070	15070	15070	15010	13
678	20241014	091200	91773570	15070	15080	15080	15070	138
679	20241014	091100	89693360	15110	15080	15110	15080	142
680	20241014	091000	87551970	15110	15090	15110	14990	1005
681	20241014	090900	72428260	15090	15070	15090	15070	83
682	20241014	090800	71176110	15000	14990	15000	14980	874
683	20241014	090700	58066940	14990	15020	15020	14990	592
684	20241014	090600	49180180	15020	15020	15020	15020	3
685	20241014	090500	49135120	15020	15010	15050	15010	94
686	20241014	090400	47720850	15000	15000	15000	15000	10
687	20241014	090300	47570850	15000	15000	15000	15000	427
688	20241014	090200	41165850	15000	14980	15000	14980	464
689	20241014	090100	34215030	14980	15000	15010	14970	2126
690	20241014	090000	2325040	14970	14890	14970	14890	116