KissMeData/200710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204100	3532479140	15100	15100	15100	15100	7196
3	20241022	204000	3532479140	15100	15100	15100	15100	0
4	20241022	203900	3532479140	15100	15100	15100	15100	0
5	20241022	203800	3532479140	15100	15100	15100	15100	0
6	20241022	203700	3532479140	15100	15100	15100	15100	0
7	20241022	203600	3532479140	15100	15100	15100	15100	0
8	20241022	203500	3532479140	15100	15100	15100	15100	0
9	20241022	203400	3532479140	15100	15100	15100	15100	0
10	20241022	203300	3532479140	15100	15100	15100	15100	0
11	20241022	203200	3532479140	15100	15100	15100	15100	0
12	20241022	203100	3532479140	15100	15100	15100	15100	0
13	20241022	203000	3532479140	15100	15100	15100	15100	0
14	20241022	202900	3532479140	15100	15100	15100	15100	0
15	20241022	202800	3532479140	15100	15100	15100	15100	0
16	20241022	202700	3532479140	15100	15100	15100	15100	0
17	20241022	202600	3532479140	15100	15100	15100	15100	0
18	20241022	202500	3532479140	15100	15100	15100	15100	0
19	20241022	202400	3532479140	15100	15100	15100	15100	0
20	20241022	202300	3532479140	15100	15100	15100	15100	0
21	20241022	202200	3532479140	15100	15100	15100	15100	0
22	20241022	202100	3532479140	15100	15100	15100	15100	0
23	20241022	202000	3532479140	15100	15100	15100	15100	0
24	20241022	201900	3532479140	15100	15100	15100	15100	0
25	20241022	201800	3532479140	15100	15100	15100	15100	0
26	20241022	201700	3532479140	15100	15100	15100	15100	0
27	20241022	201600	3532479140	15100	15100	15100	15100	0
28	20241022	201500	3532479140	15100	15100	15100	15100	0
29	20241022	201400	3532479140	15100	15100	15100	15100	0
30	20241022	201300	3532479140	15100	15100	15100	15100	0
31	20241022	201200	3532479140	15100	15100	15100	15100	0
32	20241022	201100	3532479140	15100	15100	15100	15100	7196
33	20241022	201000	3532479140	15100	15100	15100	15100	0
34	20241022	200900	3532479140	15100	15100	15100	15100	0
35	20241022	200800	3532479140	15100	15100	15100	15100	0
36	20241022	200700	3532479140	15100	15100	15100	15100	0
37	20241022	200600	3532479140	15100	15100	15100	15100	0
38	20241022	200500	3532479140	15100	15100	15100	15100	0
39	20241022	200400	3532479140	15100	15100	15100	15100	0
40	20241022	200300	3532479140	15100	15100	15100	15100	0
41	20241022	200200	3532479140	15100	15100	15100	15100	0
42	20241022	200100	3532479140	15100	15100	15100	15100	0
43	20241022	200000	3532479140	15100	15100	15100	15100	0
44	20241022	195900	3532479140	15100	15100	15100	15100	0
45	20241022	195800	3532479140	15100	15100	15100	15100	0
46	20241022	195700	3532479140	15100	15100	15100	15100	0
47	20241022	195600	3532479140	15100	15100	15100	15100	0
48	20241022	195500	3532479140	15100	15100	15100	15100	0
49	20241022	195400	3532479140	15100	15100	15100	15100	0
50	20241022	195300	3532479140	15100	15100	15100	15100	0
51	20241022	195200	3532479140	15100	15100	15100	15100	0
52	20241022	195100	3532479140	15100	15100	15100	15100	0
53	20241022	195000	3532479140	15100	15100	15100	15100	0
54	20241022	194900	3532479140	15100	15100	15100	15100	0
55	20241022	194800	3532479140	15100	15100	15100	15100	0
56	20241022	194700	3532479140	15100	15100	15100	15100	0
57	20241022	194600	3532479140	15100	15100	15100	15100	0
58	20241022	194500	3532479140	15100	15100	15100	15100	0
59	20241022	194400	3532479140	15100	15100	15100	15100	0
60	20241022	194300	3532479140	15100	15100	15100	15100	0
61	20241022	194200	3532479140	15100	15100	15100	15100	0
62	20241022	194100	3532479140	15100	15100	15100	15100	7196
63	20241022	194000	3532479140	15100	15100	15100	15100	0
64	20241022	193900	3532479140	15100	15100	15100	15100	0
65	20241022	193800	3532479140	15100	15100	15100	15100	0
66	20241022	193700	3532479140	15100	15100	15100	15100	0
67	20241022	193600	3532479140	15100	15100	15100	15100	0
68	20241022	193500	3532479140	15100	15100	15100	15100	0
69	20241022	193400	3532479140	15100	15100	15100	15100	0
70	20241022	193300	3532479140	15100	15100	15100	15100	0
71	20241022	193200	3532479140	15100	15100	15100	15100	0
72	20241022	193100	3532479140	15100	15100	15100	15100	0
73	20241022	193000	3532479140	15100	15100	15100	15100	0
74	20241022	192900	3532479140	15100	15100	15100	15100	0
75	20241022	192800	3532479140	15100	15100	15100	15100	0
76	20241022	192700	3532479140	15100	15100	15100	15100	0
77	20241022	192600	3532479140	15100	15100	15100	15100	0
78	20241022	192500	3532479140	15100	15100	15100	15100	0
79	20241022	192400	3532479140	15100	15100	15100	15100	0
80	20241022	192300	3532479140	15100	15100	15100	15100	0
81	20241022	192200	3532479140	15100	15100	15100	15100	0
82	20241022	192100	3532479140	15100	15100	15100	15100	0
83	20241022	192000	3532479140	15100	15100	15100	15100	0
84	20241022	191900	3532479140	15100	15100	15100	15100	0
85	20241022	191800	3532479140	15100	15100	15100	15100	0
86	20241022	191700	3532479140	15100	15100	15100	15100	0
87	20241022	191600	3532479140	15100	15100	15100	15100	0
88	20241022	191500	3532479140	15100	15100	15100	15100	0
89	20241022	191400	3532479140	15100	15100	15100	15100	0
90	20241022	191300	3532479140	15100	15100	15100	15100	0
91	20241022	191200	3532479140	15100	15100	15100	15100	0
92	20241022	191100	3532479140	15100	15100	15100	15100	7196
93	20241022	191000	3532479140	15100	15100	15100	15100	0
94	20241022	190900	3532479140	15100	15100	15100	15100	0
95	20241022	190800	3532479140	15100	15100	15100	15100	0
96	20241022	190700	3532479140	15100	15100	15100	15100	0
97	20241022	190600	3532479140	15100	15100	15100	15100	0
98	20241022	190500	3532479140	15100	15100	15100	15100	0
99	20241022	190400	3532479140	15100	15100	15100	15100	0
100	20241022	190300	3532479140	15100	15100	15100	15100	0
101	20241022	190200	3532479140	15100	15100	15100	15100	0
102	20241022	190100	3532479140	15100	15100	15100	15100	0
103	20241022	190000	3532479140	15100	15100	15100	15100	0
104	20241022	185900	3532479140	15100	15100	15100	15100	0
105	20241022	185800	3532479140	15100	15100	15100	15100	0
106	20241022	185700	3532479140	15100	15100	15100	15100	0
107	20241022	185600	3532479140	15100	15100	15100	15100	0
108	20241022	185500	3532479140	15100	15100	15100	15100	0
109	20241022	185400	3532479140	15100	15100	15100	15100	0
110	20241022	185300	3532479140	15100	15100	15100	15100	0
111	20241022	185200	3532479140	15100	15100	15100	15100	0
112	20241022	185100	3532479140	15100	15100	15100	15100	0
113	20241022	185000	3532479140	15100	15100	15100	15100	0
114	20241022	184900	3532479140	15100	15100	15100	15100	0
115	20241022	184800	3532479140	15100	15100	15100	15100	0
116	20241022	184700	3532479140	15100	15100	15100	15100	0
117	20241022	184600	3532479140	15100	15100	15100	15100	0
118	20241022	184500	3532479140	15100	15100	15100	15100	0
119	20241022	184400	3532479140	15100	15100	15100	15100	0
120	20241022	184300	3532479140	15100	15100	15100	15100	0
121	20241022	184200	3532479140	15100	15100	15100	15100	0
122	20241022	184100	3532479140	15100	15100	15100	15100	7196
123	20241022	184000	3532479140	15100	15100	15100	15100	0
124	20241022	183900	3532479140	15100	15100	15100	15100	0
125	20241022	183800	3532479140	15100	15100	15100	15100	0
126	20241022	183700	3532479140	15100	15100	15100	15100	0
127	20241022	183600	3532479140	15100	15100	15100	15100	0
128	20241022	183500	3532479140	15100	15100	15100	15100	0
129	20241022	183400	3532479140	15100	15100	15100	15100	0
130	20241022	183300	3532479140	15100	15100	15100	15100	0
131	20241022	183200	3532479140	15100	15100	15100	15100	0
132	20241022	183100	3532479140	15100	15100	15100	15100	0
133	20241022	183000	3532479140	15100	15100	15100	15100	0
134	20241022	182900	3532479140	15100	15100	15100	15100	0
135	20241022	182800	3532479140	15100	15100	15100	15100	0
136	20241022	182700	3532479140	15100	15100	15100	15100	0
137	20241022	182600	3532479140	15100	15100	15100	15100	0
138	20241022	182500	3532479140	15100	15100	15100	15100	0
139	20241022	182400	3532479140	15100	15100	15100	15100	0
140	20241022	182300	3532479140	15100	15100	15100	15100	0
141	20241022	182200	3532479140	15100	15100	15100	15100	0
142	20241022	182100	3532479140	15100	15100	15100	15100	0
143	20241022	182000	3532479140	15100	15100	15100	15100	0
144	20241022	181900	3532479140	15100	15100	15100	15100	0
145	20241022	181800	3532479140	15100	15100	15100	15100	0
146	20241022	181700	3532479140	15100	15100	15100	15100	0
147	20241022	181600	3532479140	15100	15100	15100	15100	0
148	20241022	181500	3532479140	15100	15100	15100	15100	0
149	20241022	181400	3532479140	15100	15100	15100	15100	0
150	20241022	181300	3532479140	15100	15100	15100	15100	0
151	20241022	181200	3532479140	15100	15100	15100	15100	0
152	20241022	181100	3532479140	15100	15100	15100	15100	7196
153	20241022	181000	3532479140	15100	15100	15100	15100	0
154	20241022	180900	3532479140	15100	15100	15100	15100	0
155	20241022	180800	3532479140	15100	15100	15100	15100	0
156	20241022	180700	3532479140	15100	15100	15100	15100	0
157	20241022	180600	3532479140	15100	15100	15100	15100	0
158	20241022	180500	3532479140	15100	15100	15100	15100	0
159	20241022	180400	3532479140	15100	15100	15100	15100	0
160	20241022	180300	3532479140	15100	15100	15100	15100	0
161	20241022	180200	3532479140	15100	15100	15100	15100	0
162	20241022	180100	3532479140	15100	15100	15100	15100	0
163	20241022	180000	3532479140	15100	15100	15100	15100	0
164	20241022	175900	3532479140	15100	15100	15100	15100	0
165	20241022	175800	3532479140	15100	15100	15100	15100	0
166	20241022	175700	3532479140	15100	15100	15100	15100	0
167	20241022	175600	3532479140	15100	15100	15100	15100	0
168	20241022	175500	3532479140	15100	15100	15100	15100	0
169	20241022	175400	3532479140	15100	15100	15100	15100	0
170	20241022	175300	3532479140	15100	15100	15100	15100	0
171	20241022	175200	3532479140	15100	15100	15100	15100	0
172	20241022	175100	3532479140	15100	15100	15100	15100	0
173	20241022	175000	3532479140	15100	15100	15100	15100	0
174	20241022	174900	3532479140	15100	15100	15100	15100	0
175	20241022	174800	3532479140	15100	15100	15100	15100	0
176	20241022	174700	3532479140	15100	15100	15100	15100	0
177	20241022	174600	3532479140	15100	15100	15100	15100	0
178	20241022	174500	3532479140	15100	15100	15100	15100	0
179	20241022	174400	3532479140	15100	15100	15100	15100	0
180	20241022	174300	3532479140	15100	15100	15100	15100	0
181	20241022	174200	3532479140	15100	15100	15100	15100	0
182	20241022	174100	3532479140	15100	15100	15100	15100	7196
183	20241022	174000	3532479140	15100	15100	15100	15100	0
184	20241022	173900	3532479140	15100	15100	15100	15100	0
185	20241022	173800	3532479140	15100	15100	15100	15100	0
186	20241022	173700	3532479140	15100	15100	15100	15100	0
187	20241022	173600	3532479140	15100	15100	15100	15100	0
188	20241022	173500	3532479140	15100	15100	15100	15100	0
189	20241022	173400	3532479140	15100	15100	15100	15100	0
190	20241022	173300	3532479140	15100	15100	15100	15100	0
191	20241022	173200	3532479140	15100	15100	15100	15100	0
192	20241022	173100	3532479140	15100	15100	15100	15100	0
193	20241022	173000	3532479140	15100	15100	15100	15100	0
194	20241022	172900	3532479140	15100	15100	15100	15100	0
195	20241022	172800	3532479140	15100	15100	15100	15100	0
196	20241022	172700	3532479140	15100	15100	15100	15100	0
197	20241022	172600	3532479140	15100	15100	15100	15100	0
198	20241022	172500	3532479140	15100	15100	15100	15100	0
199	20241022	172400	3532479140	15100	15100	15100	15100	0
200	20241022	172300	3532479140	15100	15100	15100	15100	0
201	20241022	172200	3532479140	15100	15100	15100	15100	0
202	20241022	172100	3532479140	15100	15100	15100	15100	0
203	20241022	172000	3532479140	15100	15100	15100	15100	0
204	20241022	171900	3532479140	15100	15100	15100	15100	0
205	20241022	171800	3532479140	15100	15100	15100	15100	0
206	20241022	171700	3532479140	15100	15100	15100	15100	0
207	20241022	171600	3532479140	15100	15100	15100	15100	0
208	20241022	171500	3532479140	15100	15100	15100	15100	0
209	20241022	171400	3532479140	15100	15100	15100	15100	0
210	20241022	171300	3532479140	15100	15100	15100	15100	0
211	20241022	171200	3532479140	15100	15100	15100	15100	0
212	20241022	171100	3532479140	15100	15100	15100	15100	7196
213	20241022	171000	3532479140	15100	15100	15100	15100	0
214	20241022	170900	3532479140	15100	15100	15100	15100	0
215	20241022	170800	3532479140	15100	15100	15100	15100	0
216	20241022	170700	3532479140	15100	15100	15100	15100	0
217	20241022	170600	3532479140	15100	15100	15100	15100	0
218	20241022	170500	3532479140	15100	15100	15100	15100	0
219	20241022	170400	3532479140	15100	15100	15100	15100	0
220	20241022	170300	3532479140	15100	15100	15100	15100	0
221	20241022	170200	3532479140	15100	15100	15100	15100	0
222	20241022	170100	3532479140	15100	15100	15100	15100	0
223	20241022	170000	3532479140	15100	15100	15100	15100	0
224	20241022	165900	3532479140	15100	15100	15100	15100	0
225	20241022	165800	3532479140	15100	15100	15100	15100	0
226	20241022	165700	3532479140	15100	15100	15100	15100	0
227	20241022	165600	3532479140	15100	15100	15100	15100	0
228	20241022	165500	3532479140	15100	15100	15100	15100	0
229	20241022	165400	3532479140	15100	15100	15100	15100	0
230	20241022	165300	3532479140	15100	15100	15100	15100	0
231	20241022	165200	3532479140	15100	15100	15100	15100	0
232	20241022	165100	3532479140	15100	15100	15100	15100	0
233	20241022	165000	3532479140	15100	15100	15100	15100	0
234	20241022	164900	3532479140	15100	15100	15100	15100	0
235	20241022	164800	3532479140	15100	15100	15100	15100	0
236	20241022	164700	3532479140	15100	15100	15100	15100	0
237	20241022	164600	3532479140	15100	15100	15100	15100	0
238	20241022	164500	3532479140	15100	15100	15100	15100	0
239	20241022	164400	3532479140	15100	15100	15100	15100	0
240	20241022	164300	3532479140	15100	15100	15100	15100	0
241	20241022	164200	3532479140	15100	15100	15100	15100	0
242	20241022	164100	3532479140	15100	15100	15100	15100	7196
243	20241022	164000	3532479140	15100	15100	15100	15100	0
244	20241022	163900	3532479140	15100	15100	15100	15100	0
245	20241022	163800	3532479140	15100	15100	15100	15100	0
246	20241022	163700	3532479140	15100	15100	15100	15100	0
247	20241022	163600	3532479140	15100	15100	15100	15100	0
248	20241022	163500	3532479140	15100	15100	15100	15100	0
249	20241022	163400	3532479140	15100	15100	15100	15100	0
250	20241022	163300	3532479140	15100	15100	15100	15100	0
251	20241022	163200	3532479140	15100	15100	15100	15100	0
252	20241022	163100	3532479140	15100	15100	15100	15100	0
253	20241022	163000	3532479140	15100	15100	15100	15100	0
254	20241022	162900	3532479140	15100	15100	15100	15100	0
255	20241022	162800	3532479140	15100	15100	15100	15100	0
256	20241022	162700	3532479140	15100	15100	15100	15100	0
257	20241022	162600	3532479140	15100	15100	15100	15100	0
258	20241022	162500	3532479140	15100	15100	15100	15100	0
259	20241022	162400	3532479140	15100	15100	15100	15100	0
260	20241022	162300	3532479140	15100	15100	15100	15100	0
261	20241022	162200	3532479140	15100	15100	15100	15100	0
262	20241022	162100	3532479140	15100	15100	15100	15100	0
263	20241022	162000	3532479140	15100	15100	15100	15100	0
264	20241022	161900	3532479140	15100	15100	15100	15100	0
265	20241022	161800	3532479140	15100	15100	15100	15100	0
266	20241022	161700	3532479140	15100	15100	15100	15100	0
267	20241022	161600	3532479140	15100	15100	15100	15100	0
268	20241022	161500	3532479140	15100	15100	15100	15100	0
269	20241022	161400	3532479140	15100	15100	15100	15100	0
270	20241022	161300	3532479140	15100	15100	15100	15100	0
271	20241022	161200	3532479140	15100	15100	15100	15100	0
272	20241022	161100	3532479140	15100	15100	15100	15100	7196
273	20241022	161000	3532479140	15100	15100	15100	15100	0
274	20241022	160900	3532479140	15100	15100	15100	15100	0
275	20241022	160800	3532479140	15100	15100	15100	15100	0
276	20241022	160700	3532479140	15100	15100	15100	15100	0
277	20241022	160600	3532479140	15100	15100	15100	15100	0
278	20241022	160500	3532479140	15100	15100	15100	15100	0
279	20241022	160400	3532479140	15100	15100	15100	15100	0
280	20241022	160300	3532479140	15100	15100	15100	15100	0
281	20241022	160200	3532479140	15100	15100	15100	15100	0
282	20241022	160100	3532479140	15100	15100	15100	15100	0
283	20241022	160000	3532479140	15100	15100	15100	15100	0
284	20241022	155900	3532479140	15100	15100	15100	15100	0
285	20241022	155800	3532479140	15100	15100	15100	15100	0
286	20241022	155700	3532479140	15100	15100	15100	15100	0
287	20241022	155600	3532479140	15100	15100	15100	15100	0
288	20241022	155500	3532479140	15100	15100	15100	15100	0
289	20241022	155400	3532479140	15100	15100	15100	15100	0
290	20241022	155300	3532479140	15100	15100	15100	15100	0
291	20241022	155200	3532479140	15100	15100	15100	15100	0
292	20241022	155100	3532479140	15100	15100	15100	15100	0
293	20241022	155000	3532479140	15100	15100	15100	15100	0
294	20241022	154900	3532479140	15100	15100	15100	15100	0
295	20241022	154800	3532479140	15100	15100	15100	15100	0
296	20241022	154700	3532479140	15100	15100	15100	15100	0
297	20241022	154600	3532479140	15100	15100	15100	15100	0
298	20241022	154500	3532479140	15100	15100	15100	15100	0
299	20241022	154400	3532479140	15100	15100	15100	15100	0
300	20241022	154300	3532479140	15100	15100	15100	15100	0
301	20241022	154200	3532479140	15100	15100	15100	15100	0
302	20241022	154100	3532479140	15100	15100	15100	15100	7196
303	20241022	154000	3532479140	15100	15100	15100	15100	0
304	20241022	153900	3532479140	15100	15100	15100	15100	0
305	20241022	153800	3532479140	15100	15100	15100	15100	0
306	20241022	153700	3532479140	15100	15100	15100	15100	0
307	20241022	153600	3532479140	15100	15100	15100	15100	0
308	20241022	153500	3532479140	15100	15100	15100	15100	0
309	20241022	153400	3532479140	15100	15100	15100	15100	0
310	20241022	153300	3532479140	15100	15100	15100	15100	0
311	20241022	153200	3532479140	15100	15100	15100	15100	0
312	20241022	153100	3532479140	15100	15100	15100	15100	0
313	20241022	153000	3532479140	15100	15100	15100	15100	7196
314	20241022	152900	3423819540	15100	15100	15100	15100	0
315	20241022	152800	3423819540	15100	15100	15100	15100	0
316	20241022	152700	3423819540	15100	15100	15100	15100	0
317	20241022	152600	3423819540	15100	15100	15100	15100	0
318	20241022	152500	3423819540	15100	15100	15100	15100	0
319	20241022	152400	3423819540	15100	15100	15100	15100	0
320	20241022	152300	3423819540	15100	15100	15100	15100	0
321	20241022	152200	3423819540	15100	15100	15100	15100	0
322	20241022	152100	3423819540	15100	15100	15100	15100	0
323	20241022	152000	3423819540	15100	15100	15100	15100	0
324	20241022	151900	3423819540	15100	15050	15100	15050	1491
325	20241022	151800	3401350980	15060	15080	15080	15050	1887
326	20241022	151700	3372935690	15080	15080	15090	15080	291
327	20241022	151600	3368546800	15100	15100	15100	15090	146
328	20241022	151500	3366342400	15100	15110	15110	15090	47
329	20241022	151400	3365632790	15090	15110	15110	15090	1092
330	20241022	151300	3349141220	15110	15110	15110	15100	467
331	20241022	151200	3342085850	15110	15110	15110	15100	1177
332	20241022	151100	3324302480	15100	15110	15110	15090	451
333	20241022	151000	3317495520	15100	15100	15110	15100	268
334	20241022	150900	3313448210	15080	15080	15110	15060	420
335	20241022	150800	3307114780	15080	15120	15120	15080	1994
336	20241022	150700	3277007790	15130	15160	15160	15130	289
337	20241022	150600	3272629160	15130	15180	15180	15130	751
338	20241022	150500	3261235000	15180	15160	15180	15120	2001
339	20241022	150400	3230972320	15190	15190	15190	15180	110
340	20241022	150300	3229301930	15190	15160	15190	15150	180
341	20241022	150200	3226572580	15150	15150	15150	15150	185
342	20241022	150100	3223769830	15140	15130	15140	15100	612
343	20241022	150000	3214510500	15110	15120	15130	15110	916
344	20241022	145900	3200669520	15120	15120	15120	15110	319
345	20241022	145800	3195848860	15120	15140	15140	15120	102
346	20241022	145700	3194305370	15140	15130	15140	15130	66
347	20241022	145600	3193306200	15140	15140	15140	15140	20
348	20241022	145500	3193003400	15140	15130	15150	15100	1765
349	20241022	145400	3166336440	15150	15150	15150	15150	120
350	20241022	145300	3164518440	15150	15150	15160	15130	253
351	20241022	145200	3160686940	15150	15150	15150	15150	40
352	20241022	145100	3160080940	15150	15150	15150	15140	70
353	20241022	145000	3159021030	15150	15140	15160	15140	102
354	20241022	144900	3157475530	15140	15140	15140	15140	511
355	20241022	144800	3149738990	15150	15160	15160	15150	940
356	20241022	144700	3135495480	15170	15180	15180	15170	563
357	20241022	144600	3126952070	15180	15180	15180	15180	124
358	20241022	144500	3125069750	15170	15180	15180	15170	526
359	20241022	144400	3117090170	15180	15190	15200	15180	577
360	20241022	144300	3108327440	15200	15200	15200	15200	205
361	20241022	144200	3105211440	15200	15200	15200	15200	118
362	20241022	144100	3103417840	15200	15240	15240	15200	1556
363	20241022	144000	3079740150	15260	15260	15260	15230	202
364	20241022	143900	3076661830	15270	15260	15270	15260	70
365	20241022	143800	3075593110	15270	15270	15270	15270	0
366	20241022	143700	3075593110	15270	15270	15270	15270	138
367	20241022	143600	3073485850	15270	15250	15290	15250	47
368	20241022	143500	3072768160	15210	15250	15250	15210	181
369	20241022	143400	3070011110	15290	15290	15290	15290	0
370	20241022	143300	3070011110	15290	15290	15290	15290	1
371	20241022	143200	3069995820	15290	15300	15300	15200	103
372	20241022	143100	3068422630	15320	15280	15320	15170	3174
373	20241022	143000	3020141580	15320	15320	15320	15320	214
374	20241022	142900	3016863100	15320	15320	15320	15280	25
375	20241022	142800	3016480820	15320	15330	15330	15310	601
376	20241022	142700	3007273590	15320	15320	15320	15320	286
377	20241022	142600	3002892070	15320	15320	15320	15320	72
378	20241022	142500	3001789030	15330	15330	15330	15330	1
379	20241022	142400	3001773700	15330	15310	15330	15290	1806
380	20241022	142300	2974137830	15320	15300	15320	15300	382
381	20241022	142200	2968287800	15310	15320	15320	15310	111
382	20241022	142100	2966587880	15320	15320	15320	15320	1
383	20241022	142000	2966572560	15280	15280	15280	15280	50
384	20241022	141900	2965808560	15280	15280	15280	15280	1
385	20241022	141800	2965793280	15280	15320	15330	15280	1064
386	20241022	141700	2949500280	15320	15280	15320	15280	144
387	20241022	141600	2947296240	15300	15300	15300	15300	311
388	20241022	141500	2942537940	15300	15300	15300	15300	6
389	20241022	141400	2942446140	15300	15320	15320	15300	305
390	20241022	141300	2937776670	15300	15300	15300	15300	0
391	20241022	141200	2937776670	15300	15280	15300	15280	989
392	20241022	141100	2922650590	15270	15270	15270	15270	161
393	20241022	141000	2920192120	15280	15290	15290	15280	92
394	20241022	140900	2918786290	15290	15230	15290	15230	2017
395	20241022	140800	2887994960	15260	15260	15260	15260	90
396	20241022	140700	2886621560	15260	15240	15260	15240	605
397	20241022	140600	2877389380	15240	15240	15240	15230	173
398	20241022	140500	2874752870	15230	15220	15230	15210	478
399	20241022	140400	2867480410	15220	15220	15220	15220	300
400	20241022	140300	2862914410	15220	15230	15230	15220	631
401	20241022	140200	2853310580	15230	15230	15230	15230	172
402	20241022	140100	2850691020	15240	15250	15250	15240	355
403	20241022	140000	2845280310	15260	15260	15260	15260	46
404	20241022	135900	2844578350	15260	15260	15260	15260	1
405	20241022	135800	2844563090	15260	15260	15260	15260	3
406	20241022	135700	2844517310	15260	15260	15260	15260	18
407	20241022	135600	2844242630	15270	15270	15270	15270	0
408	20241022	135500	2844242630	15270	15270	15270	15270	0
409	20241022	135400	2844242630	15270	15270	15270	15270	10
410	20241022	135300	2844089930	15250	15250	15250	15250	55
411	20241022	135200	2843251180	15270	15270	15270	15270	0
412	20241022	135100	2843251180	15270	15270	15270	15270	50
413	20241022	135000	2842487680	15270	15230	15270	15230	201
414	20241022	134900	2839426410	15230	15240	15240	15230	344
415	20241022	134800	2834186680	15240	15250	15250	15240	40
416	20241022	134700	2833577070	15240	15270	15270	15240	261
417	20241022	134600	2829598830	15270	15230	15270	15230	25
418	20241022	134500	2829217280	15230	15270	15270	15230	361
419	20241022	134400	2823719190	15270	15270	15270	15270	80
420	20241022	134300	2822497590	15270	15270	15270	15270	10
421	20241022	134200	2822344890	15270	15270	15270	15270	1
422	20241022	134100	2822329620	15270	15270	15270	15270	8
423	20241022	134000	2822207460	15270	15250	15270	15220	1204
424	20241022	133900	2803873070	15270	15270	15270	15270	55
425	20241022	133800	2803033220	15250	15250	15250	15250	3
426	20241022	133700	2802987470	15270	15270	15270	15270	12
427	20241022	133600	2802804230	15230	15230	15260	15230	257
428	20241022	133500	2798889110	15250	15250	15250	15250	19
429	20241022	133400	2798599360	15220	15230	15230	15220	199
430	20241022	133300	2795569460	15230	15230	15230	15230	0
431	20241022	133200	2795569460	15230	15240	15240	15230	38
432	20241022	133100	2794990690	15240	15240	15240	15240	60
433	20241022	133000	2794076290	15240	15240	15240	15240	60
434	20241022	132900	2793161890	15240	15250	15250	15230	383
435	20241022	132800	2787328050	15240	15230	15240	15230	266
436	20241022	132700	2783274250	15230	15240	15240	15230	99
437	20241022	132600	2781765570	15240	15240	15240	15240	10
438	20241022	132500	2781613170	15250	15270	15270	15250	190
439	20241022	132400	2778715610	15260	15250	15270	15250	28
440	20241022	132300	2778288270	15270	15240	15270	15240	8
441	20241022	132200	2778166260	15250	15250	15250	15250	3
442	20241022	132100	2778120510	15270	15270	15270	15270	0
443	20241022	132000	2778120510	15270	15270	15270	15270	470
444	20241022	131900	2770943610	15270	15270	15270	15270	1
445	20241022	131800	2770928340	15270	15260	15270	15260	23
446	20241022	131700	2770577350	15240	15250	15250	15240	14
447	20241022	131600	2770363870	15240	15240	15240	15240	10
448	20241022	131500	2770211470	15240	15240	15240	15240	75
449	20241022	131400	2769068470	15220	15220	15220	15210	909
450	20241022	131300	2755242030	15220	15240	15240	15220	604
451	20241022	131200	2746048020	15240	15250	15260	15240	243
452	20241022	131100	2742342270	15250	15260	15260	15250	180
453	20241022	131000	2739597260	15260	15270	15270	15260	9
454	20241022	130900	2739459870	15270	15270	15270	15270	1
455	20241022	130800	2739444600	15270	15270	15270	15270	67
456	20241022	130700	2738421510	15280	15280	15280	15280	0
457	20241022	130600	2738421510	15280	15280	15280	15280	0
458	20241022	130500	2738421510	15280	15270	15280	15270	7
459	20241022	130400	2738314560	15280	15280	15280	15280	0
460	20241022	130300	2738314560	15280	15250	15280	15250	250
461	20241022	130200	2734499060	15280	15260	15280	15260	1015
462	20241022	130100	2718996800	15250	15240	15250	15240	119
463	20241022	130000	2717183070	15250	15250	15250	15250	52
464	20241022	125900	2716390070	15210	15220	15220	15210	252
465	20241022	125800	2712556560	15220	15220	15220	15220	240
466	20241022	125700	2708903760	15220	15220	15220	15220	43
467	20241022	125600	2708249300	15220	15220	15220	15210	167
468	20241022	125500	2705708760	15220	15220	15220	15210	33
469	20241022	125400	2705206600	15220	15210	15220	15210	673
470	20241022	125300	2694964080	15220	15240	15240	15220	280
471	20241022	125200	2690702410	15270	15270	15270	15270	0
472	20241022	125100	2690702410	15270	15250	15270	15240	205
473	20241022	125000	2687575150	15270	15250	15270	15250	55
474	20241022	124900	2686735380	15250	15270	15270	15250	376
475	20241022	124800	2680999080	15280	15280	15280	15280	667
476	20241022	124700	2670807320	15290	15300	15300	15290	607
477	20241022	124600	2661526280	15300	15290	15300	15290	369
478	20241022	124500	2655884240	15290	15280	15290	15280	97
479	20241022	124400	2654401420	15280	15280	15280	15280	198
480	20241022	124300	2651375980	15290	15290	15290	15280	617
481	20241022	124200	2641948070	15290	15290	15290	15290	50
482	20241022	124100	2641183570	15290	15290	15290	15290	170
483	20241022	124000	2638584270	15290	15300	15300	15290	141
484	20241022	123900	2636427830	15300	15340	15340	15290	4
485	20241022	123800	2636366600	15340	15340	15340	15340	1
486	20241022	123700	2636351260	15340	15340	15340	15340	38
487	20241022	123600	2635768340	15290	15320	15320	15290	33
488	20241022	123500	2635262870	15330	15330	15330	15330	1
489	20241022	123400	2635247540	15340	15340	15340	15340	1
490	20241022	123300	2635232200	15340	15290	15340	15290	660
491	20241022	123200	2625125300	15290	15290	15290	15290	107
492	20241022	123100	2623489270	15290	15290	15290	15290	0
493	20241022	123000	2623489270	15290	15300	15300	15290	178
494	20241022	122900	2620766200	15300	15300	15300	15300	5
495	20241022	122800	2620689700	15300	15300	15300	15300	0
496	20241022	122700	2620689700	15300	15350	15350	15300	755
497	20241022	122600	2609122010	15340	15340	15340	15340	21
498	20241022	122500	2608799870	15330	15350	15350	15330	206
499	20241022	122400	2605640820	15380	15380	15380	15380	0
500	20241022	122300	2605640820	15380	15330	15380	15330	23
501	20241022	122200	2605287180	15380	15380	15380	15380	1
502	20241022	122100	2605271800	15350	15370	15370	15350	1034
503	20241022	122000	2589384100	15370	15380	15380	15370	316
504	20241022	121900	2584526010	15380	15370	15380	15370	218
505	20241022	121800	2581175250	15370	15370	15370	15370	61
506	20241022	121700	2580237680	15370	15360	15370	15360	60
507	20241022	121600	2579315940	15360	15350	15360	15350	649
508	20241022	121500	2569353750	15340	15340	15340	15340	695
509	20241022	121400	2558692450	15340	15340	15340	15340	0
510	20241022	121300	2558692450	15340	15330	15340	15330	119
511	20241022	121200	2556867680	15320	15320	15320	15320	2
512	20241022	121100	2556837040	15330	15330	15330	15330	6
513	20241022	121000	2556745060	15330	15340	15340	15320	318
514	20241022	120900	2551873040	15330	15330	15330	15330	105
515	20241022	120800	2550263390	15330	15330	15330	15330	79
516	20241022	120700	2549052320	15330	15320	15330	15310	67
517	20241022	120600	2548025950	15320	15320	15330	15320	144
518	20241022	120500	2545818790	15320	15310	15320	15310	159
519	20241022	120400	2543383500	15300	15300	15300	15300	1143
520	20241022	120300	2525895600	15300	15290	15300	15290	1500
521	20241022	120200	2502946630	15300	15300	15300	15300	0
522	20241022	120100	2502946630	15300	15290	15300	15290	51
523	20241022	120000	2502166830	15270	15290	15290	15270	102
524	20241022	115900	2500609270	15290	15310	15310	15290	1143
525	20241022	115800	2483123990	15310	15310	15310	15310	155
526	20241022	115700	2480750940	15310	15300	15310	15300	66
527	20241022	115600	2479740990	15310	15310	15310	15310	55
528	20241022	115500	2478898940	15310	15300	15310	15300	171
529	20241022	115400	2476282190	15300	15300	15300	15300	70
530	20241022	115300	2475211190	15320	15300	15320	15300	1028
531	20241022	115200	2459482320	15290	15280	15290	15280	301
532	20241022	115100	2454882640	15280	15270	15280	15270	200
533	20241022	115000	2451827640	15290	15290	15290	15290	3
534	20241022	114900	2451781770	15290	15260	15290	15250	1702
535	20241022	114800	2425780310	15260	15260	15260	15260	61
536	20241022	114700	2424849450	15260	15260	15260	15240	102
537	20241022	114600	2423294930	15240	15240	15240	15240	4
538	20241022	114500	2423233970	15270	15270	15270	15270	2
539	20241022	114400	2423203430	15230	15270	15270	15230	142
540	20241022	114300	2421039090	15280	15240	15280	15240	308
541	20241022	114200	2416341400	15280	15280	15280	15280	1
542	20241022	114100	2416326120	15280	15280	15280	15280	21
543	20241022	114000	2416005240	15280	15280	15280	15280	132
544	20241022	113900	2413988280	15280	15270	15280	15270	134
545	20241022	113800	2411942090	15220	15220	15220	15220	40
546	20241022	113700	2411333290	15220	15230	15230	15220	61
547	20241022	113600	2410404370	15230	15230	15230	15230	0
548	20241022	113500	2410404370	15230	15220	15230	15220	283
549	20241022	113400	2406094580	15210	15210	15210	15210	54
550	20241022	113300	2405273240	15200	15200	15200	15200	0
551	20241022	113200	2405273240	15200	15230	15230	15200	300
552	20241022	113100	2400708840	15210	15210	15210	15210	64
553	20241022	113000	2399735400	15210	15210	15210	15210	153
554	20241022	112900	2397408270	15230	15230	15230	15230	270
555	20241022	112800	2393296170	15230	15230	15260	15230	156
556	20241022	112700	2390919210	15230	15230	15230	15230	170
557	20241022	112600	2388330110	15230	15250	15250	15230	744
558	20241022	112500	2376994330	15270	15260	15270	15260	509
559	20241022	112400	2369222000	15270	15260	15270	15240	71
560	20241022	112300	2368139240	15270	15260	15270	15260	140
561	20241022	112200	2366001830	15250	15250	15250	15230	600
562	20241022	112100	2356858810	15240	15240	15240	15230	209
563	20241022	112000	2353674910	15230	15230	15240	15220	438
564	20241022	111900	2347004230	15210	15220	15220	15210	132
565	20241022	111800	2344995390	15200	15210	15210	15200	1197
566	20241022	111700	2326799450	15210	15210	15210	15210	152
567	20241022	111600	2324487530	15210	15190	15210	15190	42
568	20241022	111500	2323849130	15190	15190	15190	15190	220
569	20241022	111400	2320507330	15210	15210	15210	15210	1
570	20241022	111300	2320492120	15180	15180	15180	15180	0
571	20241022	111200	2320492120	15180	15180	15180	15180	260
572	20241022	111100	2316545320	15180	15180	15180	15180	0
573	20241022	111000	2316545320	15180	15190	15200	15180	1245
574	20241022	110900	2297632670	15180	15170	15180	15170	976
575	20241022	110800	2282821190	15170	15150	15170	15150	207
576	20241022	110700	2279682570	15160	15150	15160	15150	169
577	20241022	110600	2277121630	15160	15160	15160	15160	52
578	20241022	110500	2276333310	15150	15160	15160	15150	199
579	20241022	110400	2273317070	15160	15130	15160	15130	551
580	20241022	110300	2264965830	15120	15150	15150	15120	4
581	20241022	110200	2264905260	15150	15140	15150	15140	294
582	20241022	110100	2260453810	15140	15140	15140	15140	75
583	20241022	110000	2259318310	15140	15140	15140	15140	17
584	20241022	105900	2259060930	15140	15140	15140	15140	40
585	20241022	105800	2258455330	15150	15150	15150	15150	20
586	20241022	105700	2258152330	15150	15150	15150	15150	20
587	20241022	105600	2257849330	15150	15150	15150	15150	72
588	20241022	105500	2256758530	15150	15150	15150	15150	171
589	20241022	105400	2254167880	15110	15110	15110	15110	82
590	20241022	105300	2252928860	15100	15100	15100	15100	0
591	20241022	105200	2252928860	15100	15120	15160	15100	448
592	20241022	105100	2246156270	15120	15120	15120	15120	1
593	20241022	105000	2246141150	15170	15170	15170	15170	12
594	20241022	104900	2245959110	15170	15100	15170	15100	151
595	20241022	104800	2243674550	15100	15150	15150	15100	3000
596	20241022	104700	2198326410	15250	15150	15260	15150	4043
597	20241022	104600	2136778370	15140	15140	15140	15140	5
598	20241022	104500	2136702670	15140	15140	15140	15130	447
599	20241022	104400	2129937910	15140	15130	15140	15120	128
600	20241022	104300	2128001920	15130	15140	15140	15130	15
601	20241022	104200	2127774870	15120	15120	15120	15120	20
602	20241022	104100	2127472470	15120	15150	15150	15120	107
603	20241022	104000	2125851720	15110	15100	15140	15100	45
604	20241022	103900	2125171520	15110	15130	15130	15110	1378
605	20241022	103800	2104337740	15130	15170	15170	15130	256
606	20241022	103700	2100458740	15170	15170	15170	15170	55
607	20241022	103600	2099624390	15170	15170	15170	15150	207
608	20241022	103500	2096488260	15180	15150	15180	15120	101
609	20241022	103400	2094956820	15150	15160	15160	15150	70
610	20241022	103300	2093896300	15180	15180	15180	15120	199
611	20241022	103200	2090878340	15180	15140	15180	15130	951
612	20241022	103100	2076488150	15130	15140	15140	15130	200
613	20241022	103000	2073461650	15110	15190	15200	15110	228
614	20241022	102900	2070005110	15160	15150	15200	15130	953
615	20241022	102800	2055569540	15150	15150	15150	15130	217
616	20241022	102700	2052282440	15150	15080	15150	15080	6477
617	20241022	102600	1954595160	15070	15010	15070	15000	649
618	20241022	102500	1944850350	15010	15000	15010	15000	1045
619	20241022	102400	1929175160	15000	15010	15070	15000	1235
620	20241022	102300	1910643680	15010	15000	15010	15000	2008
621	20241022	102200	1880521060	15000	15030	15030	14990	2887
622	20241022	102100	1837205190	15020	15010	15030	15000	1556
623	20241022	102000	1813854370	15000	15070	15070	15000	690
624	20241022	101900	1803495020	15070	15080	15080	15020	2089
625	20241022	101800	1772045280	15050	15020	15050	15000	3548
626	20241022	101700	1718716330	15000	15030	15030	14990	1650
627	20241022	101600	1693968460	14990	15030	15050	14990	2855
628	20241022	101500	1651077090	15030	14990	15030	14980	2530
629	20241022	101400	1613143850	14980	15020	15020	14980	8138
630	20241022	101300	1491095810	15030	15060	15070	15020	2828
631	20241022	101200	1448566620	15070	15110	15110	15060	598
632	20241022	101100	1439545150	15110	15100	15110	15100	928
633	20241022	101000	1425531130	15110	15120	15130	15100	3253
634	20241022	100900	1376373920	15130	15170	15170	15130	2576
635	20241022	100800	1337367190	15160	15180	15190	15160	908
636	20241022	100700	1323589580	15190	15210	15210	15190	220
637	20241022	100600	1320246310	15210	15180	15210	15180	1798
638	20241022	100500	1292911760	15180	15180	15190	15170	175
639	20241022	100400	1290255330	15160	15190	15190	15150	1867
640	20241022	100300	1261957330	15190	15190	15210	15190	971
641	20241022	100200	1247201000	15190	15210	15210	15190	196
642	20241022	100100	1244223660	15150	15200	15210	15150	2334
643	20241022	100000	1208813830	15210	15180	15210	15180	2142
644	20241022	095900	1176264800	15180	15180	15200	15180	1387
645	20241022	095800	1155205710	15190	15210	15210	15190	1577
646	20241022	095700	1131243120	15220	15220	15230	15200	2352
647	20241022	095600	1095458630	15220	15240	15240	15220	697
648	20241022	095500	1084841500	15250	15250	15250	15240	1132
649	20241022	095400	1067588300	15240	15240	15240	15240	0
650	20241022	095300	1067588300	15240	15240	15280	15230	992
651	20241022	095200	1052472240	15230	15250	15280	15230	1306
652	20241022	095100	1032560260	15250	15230	15280	15230	2845
653	20241022	095000	989187740	15230	15230	15230	15220	1320
654	20241022	094900	969087510	15240	15270	15280	15240	1052
655	20241022	094800	953047570	15280	15280	15280	15270	567
656	20241022	094700	944385710	15290	15290	15290	15290	105
657	20241022	094600	942780260	15250	15310	15310	15250	3071
658	20241022	094500	895849020	15310	15330	15330	15310	815
659	20241022	094400	883366730	15330	15370	15370	15330	986
660	20241022	094300	868230590	15370	15390	15400	15370	1263
661	20241022	094200	848812370	15390	15400	15400	15390	361
662	20241022	094100	843256530	15400	15400	15400	15390	533
663	20241022	094000	835053620	15400	15390	15400	15390	1173
664	20241022	093900	816990370	15390	15390	15390	15370	1519
665	20241022	093800	793628710	15390	15390	15390	15380	128
666	20241022	093700	791659840	15380	15400	15400	15380	2682
667	20241022	093600	750396260	15400	15420	15420	15400	1093
668	20241022	093500	733559760	15420	15410	15420	15410	670
669	20241022	093400	723229040	15420	15430	15450	15410	852
670	20241022	093300	710091520	15470	15470	15470	15420	953
671	20241022	093200	695380950	15470	15470	15470	15430	212
672	20241022	093100	692104900	15470	15480	15480	15420	2136
673	20241022	093000	659124800	15480	15540	15540	15470	693
674	20241022	092900	648387330	15540	15550	15550	15500	9238
675	20241022	092800	505074270	15550	15550	15560	15540	1480
676	20241022	092700	482066740	15560	15560	15560	15550	929
677	20241022	092600	467614000	15560	15550	15560	15550	464
678	20241022	092500	460395760	15540	15550	15560	15540	603
679	20241022	092400	451019410	15550	15590	15590	15550	857
680	20241022	092300	437687440	15580	15600	15600	15560	604
681	20241022	092200	428276850	15610	15620	15620	15600	401
682	20241022	092100	422019140	15620	15600	15620	15600	272
683	20241022	092000	417772120	15600	15580	15600	15570	1381
684	20241022	091900	396240210	15560	15590	15590	15560	25
685	20241022	091800	395850880	15590	15590	15590	15540	96
686	20241022	091700	394356710	15530	15550	15620	15530	2347
687	20241022	091600	357863650	15550	15570	15600	15550	2113
688	20241022	091500	324971240	15580	15640	15640	15580	1494
689	20241022	091400	301666070	15640	15610	15670	15600	1219
690	20241022	091300	282628340	15610	15610	15610	15580	548
691	20241022	091200	274085470	15600	15610	15630	15600	662
692	20241022	091100	263757180	15640	15640	15640	15600	1764
693	20241022	091000	236215790	15640	15650	15650	15630	827
694	20241022	090900	223284810	15650	15680	15680	15650	754
695	20241022	090800	211474880	15690	15710	15710	15690	852
696	20241022	090700	198098730	15710	15740	15740	15710	399
697	20241022	090600	191826470	15770	15790	15790	15740	1362
698	20241022	090500	170366350	15780	15800	15800	15770	1712
699	20241022	090400	143333870	15810	15800	15810	15800	205
700	20241022	090300	140094720	15800	15810	15870	15800	635
701	20241022	090200	130056900	15800	15890	15890	15790	553
702	20241022	090100	121317840	15790	15780	15900	15770	587
703	20241022	090000	112052510	15770	15760	15810	15760	6414