KissMeData/102940/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201300	2018156260	19950	19950	19950	19950	221
3	20241011	201200	2018156260	19950	19950	19950	19950	0
4	20241011	201100	2018156260	19950	19950	19950	19950	0
5	20241011	201000	2018156260	19950	19950	19950	19950	0
6	20241011	200900	2018156260	19950	19950	19950	19950	0
7	20241011	200800	2018156260	19950	19950	19950	19950	0
8	20241011	200700	2018156260	19950	19950	19950	19950	0
9	20241011	200600	2018156260	19950	19950	19950	19950	0
10	20241011	200500	2018156260	19950	19950	19950	19950	0
11	20241011	200400	2018156260	19950	19950	19950	19950	0
12	20241011	200300	2018156260	19950	19950	19950	19950	0
13	20241011	200200	2018156260	19950	19950	19950	19950	0
14	20241011	200100	2018156260	19950	19950	19950	19950	0
15	20241011	200000	2018156260	19950	19950	19950	19950	0
16	20241011	195900	2018156260	19950	19950	19950	19950	0
17	20241011	195800	2018156260	19950	19950	19950	19950	0
18	20241011	195700	2018156260	19950	19950	19950	19950	0
19	20241011	195600	2018156260	19950	19950	19950	19950	0
20	20241011	195500	2018156260	19950	19950	19950	19950	0
21	20241011	195400	2018156260	19950	19950	19950	19950	0
22	20241011	195300	2018156260	19950	19950	19950	19950	0
23	20241011	195200	2018156260	19950	19950	19950	19950	0
24	20241011	195100	2018156260	19950	19950	19950	19950	0
25	20241011	195000	2018156260	19950	19950	19950	19950	0
26	20241011	194900	2018156260	19950	19950	19950	19950	0
27	20241011	194800	2018156260	19950	19950	19950	19950	0
28	20241011	194700	2018156260	19950	19950	19950	19950	0
29	20241011	194600	2018156260	19950	19950	19950	19950	0
30	20241011	194500	2018156260	19950	19950	19950	19950	0
31	20241011	194400	2018156260	19950	19950	19950	19950	0
32	20241011	194300	2018156260	19950	19950	19950	19950	221
33	20241011	194200	2018156260	19950	19950	19950	19950	0
34	20241011	194100	2018156260	19950	19950	19950	19950	0
35	20241011	194000	2018156260	19950	19950	19950	19950	0
36	20241011	193900	2018156260	19950	19950	19950	19950	0
37	20241011	193800	2018156260	19950	19950	19950	19950	0
38	20241011	193700	2018156260	19950	19950	19950	19950	0
39	20241011	193600	2018156260	19950	19950	19950	19950	0
40	20241011	193500	2018156260	19950	19950	19950	19950	0
41	20241011	193400	2018156260	19950	19950	19950	19950	0
42	20241011	193300	2018156260	19950	19950	19950	19950	0
43	20241011	193200	2018156260	19950	19950	19950	19950	0
44	20241011	193100	2018156260	19950	19950	19950	19950	0
45	20241011	193000	2018156260	19950	19950	19950	19950	0
46	20241011	192900	2018156260	19950	19950	19950	19950	0
47	20241011	192800	2018156260	19950	19950	19950	19950	0
48	20241011	192700	2018156260	19950	19950	19950	19950	0
49	20241011	192600	2018156260	19950	19950	19950	19950	0
50	20241011	192500	2018156260	19950	19950	19950	19950	0
51	20241011	192400	2018156260	19950	19950	19950	19950	0
52	20241011	192300	2018156260	19950	19950	19950	19950	0
53	20241011	192200	2018156260	19950	19950	19950	19950	0
54	20241011	192100	2018156260	19950	19950	19950	19950	0
55	20241011	192000	2018156260	19950	19950	19950	19950	0
56	20241011	191900	2018156260	19950	19950	19950	19950	0
57	20241011	191800	2018156260	19950	19950	19950	19950	0
58	20241011	191700	2018156260	19950	19950	19950	19950	0
59	20241011	191600	2018156260	19950	19950	19950	19950	0
60	20241011	191500	2018156260	19950	19950	19950	19950	0
61	20241011	191400	2018156260	19950	19950	19950	19950	0
62	20241011	191300	2018156260	19950	19950	19950	19950	221
63	20241011	191200	2018156260	19950	19950	19950	19950	0
64	20241011	191100	2018156260	19950	19950	19950	19950	0
65	20241011	191000	2018156260	19950	19950	19950	19950	0
66	20241011	190900	2018156260	19950	19950	19950	19950	0
67	20241011	190800	2018156260	19950	19950	19950	19950	0
68	20241011	190700	2018156260	19950	19950	19950	19950	0
69	20241011	190600	2018156260	19950	19950	19950	19950	0
70	20241011	190500	2018156260	19950	19950	19950	19950	0
71	20241011	190400	2018156260	19950	19950	19950	19950	0
72	20241011	190300	2018156260	19950	19950	19950	19950	0
73	20241011	190200	2018156260	19950	19950	19950	19950	0
74	20241011	190100	2018156260	19950	19950	19950	19950	0
75	20241011	190000	2018156260	19950	19950	19950	19950	0
76	20241011	185900	2018156260	19950	19950	19950	19950	0
77	20241011	185800	2018156260	19950	19950	19950	19950	0
78	20241011	185700	2018156260	19950	19950	19950	19950	0
79	20241011	185600	2018156260	19950	19950	19950	19950	0
80	20241011	185500	2018156260	19950	19950	19950	19950	0
81	20241011	185400	2018156260	19950	19950	19950	19950	0
82	20241011	185300	2018156260	19950	19950	19950	19950	0
83	20241011	185200	2018156260	19950	19950	19950	19950	0
84	20241011	185100	2018156260	19950	19950	19950	19950	0
85	20241011	185000	2018156260	19950	19950	19950	19950	0
86	20241011	184900	2018156260	19950	19950	19950	19950	0
87	20241011	184800	2018156260	19950	19950	19950	19950	0
88	20241011	184700	2018156260	19950	19950	19950	19950	0
89	20241011	184600	2018156260	19950	19950	19950	19950	0
90	20241011	184500	2018156260	19950	19950	19950	19950	0
91	20241011	184400	2018156260	19950	19950	19950	19950	0
92	20241011	184300	2018156260	19950	19950	19950	19950	221
93	20241011	184200	2018156260	19950	19950	19950	19950	0
94	20241011	184100	2018156260	19950	19950	19950	19950	0
95	20241011	184000	2018156260	19950	19950	19950	19950	0
96	20241011	183900	2018156260	19950	19950	19950	19950	0
97	20241011	183800	2018156260	19950	19950	19950	19950	0
98	20241011	183700	2018156260	19950	19950	19950	19950	0
99	20241011	183600	2018156260	19950	19950	19950	19950	0
100	20241011	183500	2018156260	19950	19950	19950	19950	0
101	20241011	183400	2018156260	19950	19950	19950	19950	0
102	20241011	183300	2018156260	19950	19950	19950	19950	0
103	20241011	183200	2018156260	19950	19950	19950	19950	0
104	20241011	183100	2018156260	19950	19950	19950	19950	0
105	20241011	183000	2018156260	19950	19950	19950	19950	0
106	20241011	182900	2018156260	19950	19950	19950	19950	0
107	20241011	182800	2018156260	19950	19950	19950	19950	0
108	20241011	182700	2018156260	19950	19950	19950	19950	0
109	20241011	182600	2018156260	19950	19950	19950	19950	0
110	20241011	182500	2018156260	19950	19950	19950	19950	0
111	20241011	182400	2018156260	19950	19950	19950	19950	0
112	20241011	182300	2018156260	19950	19950	19950	19950	0
113	20241011	182200	2018156260	19950	19950	19950	19950	0
114	20241011	182100	2018156260	19950	19950	19950	19950	0
115	20241011	182000	2018156260	19950	19950	19950	19950	0
116	20241011	181900	2018156260	19950	19950	19950	19950	0
117	20241011	181800	2018156260	19950	19950	19950	19950	0
118	20241011	181700	2018156260	19950	19950	19950	19950	0
119	20241011	181600	2018156260	19950	19950	19950	19950	0
120	20241011	181500	2018156260	19950	19950	19950	19950	0
121	20241011	181400	2018156260	19950	19950	19950	19950	0
122	20241011	181300	2018156260	19950	19950	19950	19950	221
123	20241011	181200	2018156260	19950	19950	19950	19950	0
124	20241011	181100	2018156260	19950	19950	19950	19950	0
125	20241011	181000	2018156260	19950	19950	19950	19950	0
126	20241011	180900	2018156260	19950	19950	19950	19950	0
127	20241011	180800	2018156260	19950	19950	19950	19950	0
128	20241011	180700	2018156260	19950	19950	19950	19950	0
129	20241011	180600	2018156260	19950	19950	19950	19950	0
130	20241011	180500	2018156260	19950	19950	19950	19950	0
131	20241011	180400	2018156260	19950	19950	19950	19950	0
132	20241011	180300	2018156260	19950	19950	19950	19950	0
133	20241011	180200	2018156260	19950	19950	19950	19950	0
134	20241011	180100	2018156260	19950	19950	19950	19950	0
135	20241011	180000	2018156260	19950	19950	19950	19950	0
136	20241011	175900	2018156260	19950	19950	19950	19950	0
137	20241011	175800	2018156260	19950	19950	19950	19950	0
138	20241011	175700	2018156260	19950	19950	19950	19950	0
139	20241011	175600	2018156260	19950	19950	19950	19950	0
140	20241011	175500	2018156260	19950	19950	19950	19950	0
141	20241011	175400	2018156260	19950	19950	19950	19950	0
142	20241011	175300	2018156260	19950	19950	19950	19950	0
143	20241011	175200	2018156260	19950	19950	19950	19950	0
144	20241011	175100	2018156260	19950	19950	19950	19950	0
145	20241011	175000	2018156260	19950	19950	19950	19950	0
146	20241011	174900	2018156260	19950	19950	19950	19950	0
147	20241011	174800	2018156260	19950	19950	19950	19950	0
148	20241011	174700	2018156260	19950	19950	19950	19950	0
149	20241011	174600	2018156260	19950	19950	19950	19950	0
150	20241011	174500	2018156260	19950	19950	19950	19950	0
151	20241011	174400	2018156260	19950	19950	19950	19950	0
152	20241011	174300	2018156260	19950	19950	19950	19950	221
153	20241011	174200	2018156260	19950	19950	19950	19950	0
154	20241011	174100	2018156260	19950	19950	19950	19950	0
155	20241011	174000	2018156260	19950	19950	19950	19950	0
156	20241011	173900	2018156260	19950	19950	19950	19950	0
157	20241011	173800	2018156260	19950	19950	19950	19950	0
158	20241011	173700	2018156260	19950	19950	19950	19950	0
159	20241011	173600	2018156260	19950	19950	19950	19950	0
160	20241011	173500	2018156260	19950	19950	19950	19950	0
161	20241011	173400	2018156260	19950	19950	19950	19950	0
162	20241011	173300	2018156260	19950	19950	19950	19950	0
163	20241011	173200	2018156260	19950	19950	19950	19950	0
164	20241011	173100	2018156260	19950	19950	19950	19950	0
165	20241011	173000	2018156260	19950	19950	19950	19950	0
166	20241011	172900	2018156260	19950	19950	19950	19950	0
167	20241011	172800	2018156260	19950	19950	19950	19950	0
168	20241011	172700	2018156260	19950	19950	19950	19950	0
169	20241011	172600	2018156260	19950	19950	19950	19950	0
170	20241011	172500	2018156260	19950	19950	19950	19950	0
171	20241011	172400	2018156260	19950	19950	19950	19950	0
172	20241011	172300	2018156260	19950	19950	19950	19950	0
173	20241011	172200	2018156260	19950	19950	19950	19950	0
174	20241011	172100	2018156260	19950	19950	19950	19950	0
175	20241011	172000	2018156260	19950	19950	19950	19950	0
176	20241011	171900	2018156260	19950	19950	19950	19950	0
177	20241011	171800	2018156260	19950	19950	19950	19950	0
178	20241011	171700	2018156260	19950	19950	19950	19950	0
179	20241011	171600	2018156260	19950	19950	19950	19950	0
180	20241011	171500	2018156260	19950	19950	19950	19950	0
181	20241011	171400	2018156260	19950	19950	19950	19950	0
182	20241011	171300	2018156260	19950	19950	19950	19950	221
183	20241011	171200	2018156260	19950	19950	19950	19950	0
184	20241011	171100	2018156260	19950	19950	19950	19950	0
185	20241011	171000	2018156260	19950	19950	19950	19950	0
186	20241011	170900	2018156260	19950	19950	19950	19950	0
187	20241011	170800	2018156260	19950	19950	19950	19950	0
188	20241011	170700	2018156260	19950	19950	19950	19950	0
189	20241011	170600	2018156260	19950	19950	19950	19950	0
190	20241011	170500	2018156260	19950	19950	19950	19950	0
191	20241011	170400	2018156260	19950	19950	19950	19950	0
192	20241011	170300	2018156260	19950	19950	19950	19950	0
193	20241011	170200	2018156260	19950	19950	19950	19950	0
194	20241011	170100	2018156260	19950	19950	19950	19950	0
195	20241011	170000	2018156260	19950	19950	19950	19950	0
196	20241011	165900	2018156260	19950	19950	19950	19950	0
197	20241011	165800	2018156260	19950	19950	19950	19950	0
198	20241011	165700	2018156260	19950	19950	19950	19950	0
199	20241011	165600	2018156260	19950	19950	19950	19950	0
200	20241011	165500	2018156260	19950	19950	19950	19950	0
201	20241011	165400	2018156260	19950	19950	19950	19950	0
202	20241011	165300	2018156260	19950	19950	19950	19950	0
203	20241011	165200	2018156260	19950	19950	19950	19950	0
204	20241011	165100	2018156260	19950	19950	19950	19950	0
205	20241011	165000	2018156260	19950	19950	19950	19950	0
206	20241011	164900	2018156260	19950	19950	19950	19950	0
207	20241011	164800	2018156260	19950	19950	19950	19950	0
208	20241011	164700	2018156260	19950	19950	19950	19950	0
209	20241011	164600	2018156260	19950	19950	19950	19950	0
210	20241011	164500	2018156260	19950	19950	19950	19950	0
211	20241011	164400	2018156260	19950	19950	19950	19950	0
212	20241011	164300	2018156260	19950	19950	19950	19950	221
213	20241011	164200	2018156260	19950	19950	19950	19950	0
214	20241011	164100	2018156260	19950	19950	19950	19950	0
215	20241011	164000	2018156260	19950	19950	19950	19950	0
216	20241011	163900	2018156260	19950	19950	19950	19950	0
217	20241011	163800	2018156260	19950	19950	19950	19950	0
218	20241011	163700	2018156260	19950	19950	19950	19950	0
219	20241011	163600	2018156260	19950	19950	19950	19950	0
220	20241011	163500	2018156260	19950	19950	19950	19950	0
221	20241011	163400	2018156260	19950	19950	19950	19950	0
222	20241011	163300	2018156260	19950	19950	19950	19950	0
223	20241011	163200	2018156260	19950	19950	19950	19950	0
224	20241011	163100	2018156260	19950	19950	19950	19950	0
225	20241011	163000	2018156260	19950	19950	19950	19950	0
226	20241011	162900	2018156260	19950	19950	19950	19950	0
227	20241011	162800	2018156260	19950	19950	19950	19950	0
228	20241011	162700	2018156260	19950	19950	19950	19950	0
229	20241011	162600	2018156260	19950	19950	19950	19950	0
230	20241011	162500	2018156260	19950	19950	19950	19950	0
231	20241011	162400	2018156260	19950	19950	19950	19950	0
232	20241011	162300	2018156260	19950	19950	19950	19950	0
233	20241011	162200	2018156260	19950	19950	19950	19950	0
234	20241011	162100	2018156260	19950	19950	19950	19950	0
235	20241011	162000	2018156260	19950	19950	19950	19950	0
236	20241011	161900	2018156260	19950	19950	19950	19950	0
237	20241011	161800	2018156260	19950	19950	19950	19950	0
238	20241011	161700	2018156260	19950	19950	19950	19950	0
239	20241011	161600	2018156260	19950	19950	19950	19950	0
240	20241011	161500	2018156260	19950	19950	19950	19950	0
241	20241011	161400	2018156260	19950	19950	19950	19950	0
242	20241011	161300	2018156260	19950	19950	19950	19950	221
243	20241011	161200	2018156260	19950	19950	19950	19950	0
244	20241011	161100	2018156260	19950	19950	19950	19950	0
245	20241011	161000	2018156260	19950	19950	19950	19950	0
246	20241011	160900	2018156260	19950	19950	19950	19950	0
247	20241011	160800	2018156260	19950	19950	19950	19950	0
248	20241011	160700	2018156260	19950	19950	19950	19950	0
249	20241011	160600	2018156260	19950	19950	19950	19950	0
250	20241011	160500	2018156260	19950	19950	19950	19950	0
251	20241011	160400	2018156260	19950	19950	19950	19950	0
252	20241011	160300	2018156260	19950	19950	19950	19950	0
253	20241011	160200	2018156260	19950	19950	19950	19950	0
254	20241011	160100	2018156260	19950	19950	19950	19950	0
255	20241011	160000	2018156260	19950	19950	19950	19950	0
256	20241011	155900	2018156260	19950	19950	19950	19950	0
257	20241011	155800	2018156260	19950	19950	19950	19950	0
258	20241011	155700	2018156260	19950	19950	19950	19950	0
259	20241011	155600	2018156260	19950	19950	19950	19950	0
260	20241011	155500	2018156260	19950	19950	19950	19950	0
261	20241011	155400	2018156260	19950	19950	19950	19950	0
262	20241011	155300	2018156260	19950	19950	19950	19950	0
263	20241011	155200	2018156260	19950	19950	19950	19950	0
264	20241011	155100	2018156260	19950	19950	19950	19950	0
265	20241011	155000	2018156260	19950	19950	19950	19950	0
266	20241011	154900	2018156260	19950	19950	19950	19950	0
267	20241011	154800	2018156260	19950	19950	19950	19950	0
268	20241011	154700	2018156260	19950	19950	19950	19950	0
269	20241011	154600	2018156260	19950	19950	19950	19950	0
270	20241011	154500	2018156260	19950	19950	19950	19950	0
271	20241011	154400	2018156260	19950	19950	19950	19950	0
272	20241011	154300	2018156260	19950	19950	19950	19950	221
273	20241011	154200	2018156260	19950	19950	19950	19950	0
274	20241011	154100	2018156260	19950	19950	19950	19950	0
275	20241011	154000	2018156260	19950	19950	19950	19950	0
276	20241011	153900	2018156260	19950	19950	19950	19950	0
277	20241011	153800	2018156260	19950	19950	19950	19950	0
278	20241011	153700	2018156260	19950	19950	19950	19950	0
279	20241011	153600	2018156260	19950	19950	19950	19950	0
280	20241011	153500	2018156260	19950	19950	19950	19950	0
281	20241011	153400	2018156260	19950	19950	19950	19950	0
282	20241011	153300	2018156260	19950	19950	19950	19950	0
283	20241011	153200	2018156260	19950	19950	19950	19950	0
284	20241011	153100	2018156260	19950	19950	19950	19950	0
285	20241011	153000	2018156260	19950	19950	19950	19950	221
286	20241011	152900	2013747310	20150	20150	20150	20150	0
287	20241011	152800	2013747310	20150	20150	20150	20150	0
288	20241011	152700	2013747310	20150	20150	20150	20150	0
289	20241011	152600	2013747310	20150	20150	20150	20150	0
290	20241011	152500	2013747310	20150	20150	20150	20150	0
291	20241011	152400	2013747310	20150	20150	20150	20150	0
292	20241011	152300	2013747310	20150	20150	20150	20150	0
293	20241011	152200	2013747310	20150	20150	20150	20150	0
294	20241011	152100	2013747310	20150	20150	20150	20150	0
295	20241011	152000	2013747310	20150	20150	20150	20150	0
296	20241011	151900	2013747310	20150	19850	20150	19730	562
297	20241011	151800	2002560560	19740	19730	19740	19730	31
298	20241011	151700	2001948920	19730	19720	19870	19720	67
299	20241011	151600	2000627000	19720	19730	19870	19720	143
300	20241011	151500	1997805720	19730	19860	19870	19730	142
301	20241011	151400	1994998580	19710	19710	19710	19710	0
302	20241011	151300	1994998580	19710	19860	19860	19710	87
303	20241011	151200	1993282860	19870	19870	19870	19870	7
304	20241011	151100	1993143770	19890	19890	19890	19890	0
305	20241011	151000	1993143770	19890	19810	19890	19710	47
306	20241011	150900	1992216620	19880	19890	19890	19880	244
307	20241011	150800	1987365400	19820	19810	19820	19810	9
308	20241011	150700	1987187100	19800	19800	19800	19800	5
309	20241011	150600	1987088100	19810	19810	19810	19810	2
310	20241011	150500	1987048480	19800	19800	19800	19800	0
311	20241011	150400	1987048480	19800	19800	19800	19800	0
312	20241011	150300	1987048480	19800	19800	19800	19800	0
313	20241011	150200	1987048480	19800	19800	19800	19800	7
314	20241011	150100	1986909880	19800	19800	19800	19800	0
315	20241011	150000	1986909880	19800	19800	19800	19800	0
316	20241011	145900	1986909880	19800	19800	19800	19800	0
317	20241011	145800	1986909880	19800	19720	19800	19720	81
318	20241011	145700	1985307720	19780	19720	19780	19720	3
319	20241011	145600	1985248440	19790	19790	19790	19790	0
320	20241011	145500	1985248440	19790	19770	19790	19770	30
321	20241011	145400	1984655040	19720	19720	19720	19720	0
322	20241011	145300	1984655040	19720	19720	19720	19720	0
323	20241011	145200	1984655040	19720	19720	19720	19720	35
324	20241011	145100	1983964840	19770	19710	19770	19710	13
325	20241011	145000	1983708550	19710	19710	19710	19710	0
326	20241011	144900	1983708550	19710	19710	19710	19710	0
327	20241011	144800	1983708550	19710	19710	19710	19710	7
328	20241011	144700	1983570580	19710	19710	19710	19710	3
329	20241011	144600	1983511450	19710	19720	19720	19710	31
330	20241011	144500	1982900420	19710	19710	19710	19710	0
331	20241011	144400	1982900420	19710	19710	19710	19710	10
332	20241011	144300	1982703320	19710	19710	19710	19710	0
333	20241011	144200	1982703320	19710	19710	19710	19710	0
334	20241011	144100	1982703320	19710	19710	19710	19710	0
335	20241011	144000	1982703320	19710	19710	19710	19710	225
336	20241011	143900	1978268570	19710	19710	19710	19710	0
337	20241011	143800	1978268570	19710	19710	19710	19710	0
338	20241011	143700	1978268570	19710	19780	19780	19710	51
339	20241011	143600	1977260910	19780	19770	19780	19710	205
340	20241011	143500	1973214010	19720	19720	19720	19720	0
341	20241011	143400	1973214010	19720	19720	19720	19720	28
342	20241011	143300	1972661850	19710	19710	19710	19710	0
343	20241011	143200	1972661850	19710	19630	19710	19630	1052
344	20241011	143100	1951976260	19630	19630	19630	19630	217
345	20241011	143000	1947716550	19630	19610	19630	19610	289
346	20241011	142900	1942049200	19610	19660	19660	19610	205
347	20241011	142800	1938029100	19650	19670	19670	19650	1565
348	20241011	142700	1907263300	19670	19670	19670	19670	4
349	20241011	142600	1907184620	19670	19680	19680	19670	178
350	20241011	142500	1903683140	19680	19680	19680	19680	69
351	20241011	142400	1902325220	19700	19700	19700	19700	55
352	20241011	142300	1901241720	19680	19680	19680	19680	0
353	20241011	142200	1901241720	19680	19680	19680	19680	5
354	20241011	142100	1901143320	19680	19700	19700	19680	38
355	20241011	142000	1900395460	19700	19700	19700	19700	0
356	20241011	141900	1900395460	19700	19700	19700	19690	153
357	20241011	141800	1897382860	19690	19680	19690	19680	447
358	20241011	141700	1888581630	19670	19670	19670	19660	34
359	20241011	141600	1887913100	19690	19690	19690	19690	0
360	20241011	141500	1887913100	19690	19690	19690	19690	0
361	20241011	141400	1887913100	19690	19690	19690	19690	0
362	20241011	141300	1887913100	19690	19690	19690	19690	2
363	20241011	141200	1887873720	19690	19680	19690	19670	43
364	20241011	141100	1887027650	19700	19700	19700	19700	4
365	20241011	141000	1886948850	19710	19680	19710	19680	4
366	20241011	140900	1886870080	19680	19700	19700	19680	39
367	20241011	140800	1886102340	19710	19700	19710	19700	77
368	20241011	140700	1884585430	19700	19720	19720	19700	61
369	20241011	140600	1883383480	19790	19790	19790	19790	0
370	20241011	140500	1883383480	19790	19790	19790	19790	7
371	20241011	140400	1883244950	19790	19790	19790	19790	0
372	20241011	140300	1883244950	19790	19790	19790	19790	2
373	20241011	140200	1883205370	19800	19720	19800	19720	53
374	20241011	140100	1882159990	19800	19800	19800	19800	0
375	20241011	140000	1882159990	19800	19800	19800	19800	1
376	20241011	135900	1882140190	19710	19720	19720	19710	152
377	20241011	135800	1879143070	19700	19850	19970	19700	147
378	20241011	135700	1876228140	19850	19850	19850	19850	50
379	20241011	135600	1875235640	19850	19850	19850	19850	0
380	20241011	135500	1875235640	19850	19850	19850	19850	1
381	20241011	135400	1875215790	19920	19920	19920	19920	0
382	20241011	135300	1875215790	19920	19920	19920	19920	0
383	20241011	135200	1875215790	19920	19920	19920	19920	0
384	20241011	135100	1875215790	19920	19920	19920	19920	0
385	20241011	135000	1875215790	19920	19920	19920	19920	0
386	20241011	134900	1875215790	19920	19920	19920	19920	0
387	20241011	134800	1875215790	19920	19920	19920	19920	2
388	20241011	134700	1875175950	19980	19730	19980	19730	100
389	20241011	134600	1873192330	19590	19590	19590	19590	0
390	20241011	134500	1873192330	19590	19690	19690	19590	301
391	20241011	134400	1867278480	19700	19720	19720	19700	350
392	20241011	134300	1860382750	19730	19730	19730	19730	11
393	20241011	134200	1860165720	19730	19740	19740	19730	553
394	20241011	134100	1849249930	19740	19760	19760	19740	169
395	20241011	134000	1845913810	19780	19780	19780	19780	8
396	20241011	133900	1845755570	19760	19780	19780	19760	200
397	20241011	133800	1841801790	19780	19780	19780	19780	22
398	20241011	133700	1841366630	19780	19780	19780	19780	37
399	20241011	133600	1840634770	19790	19830	19830	19790	507
400	20241011	133500	1830594170	19850	19850	19850	19850	0
401	20241011	133400	1830594170	19850	19850	19850	19850	10
402	20241011	133300	1830395670	19900	19900	19900	19900	0
403	20241011	133200	1830395670	19900	19900	19900	19900	0
404	20241011	133100	1830395670	19900	19900	19900	19900	0
405	20241011	133000	1830395670	19900	19900	19900	19900	1
406	20241011	132900	1830375770	19920	19920	19920	19920	0
407	20241011	132800	1830375770	19920	19920	19920	19920	40
408	20241011	132700	1829578970	19900	19900	19900	19900	9
409	20241011	132600	1829399870	19970	19890	19970	19870	82
410	20241011	132500	1827769100	19910	19910	19910	19910	1
411	20241011	132400	1827749190	19890	19890	19890	19890	63
412	20241011	132300	1826496120	19890	19800	19890	19800	21
413	20241011	132200	1826080230	19800	19810	19810	19800	144
414	20241011	132100	1823228870	19810	19810	19810	19810	24
415	20241011	132000	1822753430	19810	19810	19810	19810	0
416	20241011	131900	1822753430	19810	19810	19810	19810	30
417	20241011	131800	1822159130	19810	19810	19810	19810	176
418	20241011	131700	1818672570	19810	19810	19810	19810	0
419	20241011	131600	1818672570	19810	19810	19810	19810	53
420	20241011	131500	1817622640	19810	19810	19810	19810	104
421	20241011	131400	1815562400	19830	19860	19860	19830	170
422	20241011	131300	1812188960	19870	19890	19890	19870	469
423	20241011	131200	1802861750	19970	19970	19970	19970	0
424	20241011	131100	1802861750	19970	19970	19970	19970	0
425	20241011	131000	1802861750	19970	19970	19970	19970	0
426	20241011	130900	1802861750	19970	19970	19970	19970	0
427	20241011	130800	1802861750	19970	19970	19970	19970	1
428	20241011	130700	1802841780	19890	19890	19890	19890	119
429	20241011	130600	1800474870	19970	19970	19970	19970	0
430	20241011	130500	1800474870	19970	19970	19970	19970	0
431	20241011	130400	1800474870	19970	19970	19970	19970	100
432	20241011	130300	1798477870	19880	19900	19900	19880	25
433	20241011	130200	1797980830	19970	19950	19980	19950	128
434	20241011	130100	1795424540	19970	19970	19970	19970	0
435	20241011	130000	1795424540	19970	19910	19970	19900	58
436	20241011	125900	1794270260	19970	19980	19980	19970	272
437	20241011	125800	1788837870	20050	20050	20050	20050	79
438	20241011	125700	1787253920	20050	20050	20050	20050	10
439	20241011	125600	1787053420	20000	19990	20000	19990	60
440	20241011	125500	1785853450	19990	19990	19990	19990	30
441	20241011	125400	1785253750	19880	19880	19880	19880	0
442	20241011	125300	1785253750	19880	19990	19990	19880	116
443	20241011	125200	1782945690	19900	19980	19980	19900	213
444	20241011	125100	1778697950	19980	19980	19980	19980	40
445	20241011	125000	1777898750	19960	19960	19960	19870	85
446	20241011	124900	1776204400	19960	19950	19960	19950	51
447	20241011	124800	1775186850	19960	19870	19960	19860	100
448	20241011	124700	1773200120	19870	19980	19980	19870	130
449	20241011	124600	1770615830	19900	19900	19900	19900	0
450	20241011	124500	1770615830	19900	19900	19900	19900	0
451	20241011	124400	1770615830	19900	19900	19900	19900	12
452	20241011	124300	1770377030	19900	19900	19900	19900	0
453	20241011	124200	1770377030	19900	20000	20000	19900	40
454	20241011	124100	1769580930	19900	19940	19940	19900	587
455	20241011	124000	1757893600	20000	20000	20000	20000	0
456	20241011	123900	1757893600	20000	20000	20000	20000	0
457	20241011	123800	1757893600	20000	20000	20000	20000	0
458	20241011	123700	1757893600	20000	20000	20000	20000	1
459	20241011	123600	1757873600	19960	19960	19960	19960	179
460	20241011	123500	1754300760	20000	19940	20000	19940	3
461	20241011	123400	1754240860	19930	19930	19930	19930	0
462	20241011	123300	1754240860	19930	19950	19950	19930	509
463	20241011	123200	1744094020	19950	19990	19990	19950	65
464	20241011	123100	1742795470	20100	20000	20100	19930	389
465	20241011	123000	1735034590	20100	20050	20150	20000	645
466	20241011	122900	1722129390	20150	20150	20150	20050	228
467	20241011	122800	1717551640	20150	20200	20350	20150	492
468	20241011	122700	1707620190	20200	20550	20650	20200	1108
469	20241011	122600	1684986090	20550	20650	20700	20300	879
470	20241011	122500	1667011840	20550	20200	20550	20200	468
471	20241011	122400	1657518690	20200	20150	20300	20150	660
472	20241011	122300	1644178390	20100	20100	20100	20100	24
473	20241011	122200	1643695990	20100	20100	20100	20100	0
474	20241011	122100	1643695990	20100	20100	20100	20100	64
475	20241011	122000	1642409590	20100	20100	20100	20100	250
476	20241011	121900	1637384590	19950	19950	19950	19950	0
477	20241011	121800	1637384590	19950	19950	20100	19950	3034
478	20241011	121700	1576795290	19950	19950	19950	19950	4
479	20241011	121600	1576715490	19960	19870	19960	19810	1699
480	20241011	121500	1543028470	19870	19820	19870	19820	400
481	20241011	121400	1535096720	19840	19910	19910	19840	268
482	20241011	121300	1529767320	19960	19960	19960	19960	38
483	20241011	121200	1529008840	19910	19920	19920	19910	27
484	20241011	121100	1528471260	19910	19910	19910	19910	83
485	20241011	121000	1526818730	19910	19910	19910	19910	10
486	20241011	120900	1526619630	19960	19960	19980	19960	293
487	20241011	120800	1520768850	19960	19830	19970	19830	510
488	20241011	120700	1510626240	19800	19800	19800	19800	0
489	20241011	120600	1510626240	19800	19830	19830	19800	254
490	20241011	120500	1505590020	19820	19820	19820	19820	4
491	20241011	120400	1505510740	19890	19890	19890	19890	0
492	20241011	120300	1505510740	19890	19890	19890	19890	1
493	20241011	120200	1505490850	19890	19890	19890	19890	20
494	20241011	120100	1505093050	19940	19910	19940	19910	180
495	20241011	120000	1501504770	19930	19930	19930	19930	0
496	20241011	115900	1501504770	19930	19890	19930	19890	2
497	20241011	115800	1501464950	19890	19890	19890	19810	5
498	20241011	115700	1501365740	19840	19840	19840	19840	2
499	20241011	115600	1501326060	19940	19930	19940	19930	30
500	20241011	115500	1500727940	19940	19800	19940	19800	2
501	20241011	115400	1500688200	19800	19800	19800	19800	47
502	20241011	115300	1499757600	19800	19660	19800	19660	507
503	20241011	115200	1489786900	19590	19590	19590	19590	0
504	20241011	115100	1489786900	19590	19590	19590	19590	6
505	20241011	115000	1489669360	19590	19590	19590	19590	0
506	20241011	114900	1489669360	19590	19650	19650	19520	528
507	20241011	114800	1479353290	19660	19700	19710	19530	570
508	20241011	114700	1468149850	19700	19760	19760	19700	425
509	20241011	114600	1459759140	19800	19770	19800	19750	128
510	20241011	114500	1457230980	19750	19770	19770	19750	71
511	20241011	114400	1455827450	19770	19780	19780	19770	152
512	20241011	114300	1452821920	19780	19810	19810	19780	136
513	20241011	114200	1450129080	19800	19800	19800	19800	83
514	20241011	114100	1448485680	19800	19800	19810	19770	336
515	20241011	114000	1441836420	19800	19880	19880	19800	230
516	20241011	113900	1437275800	19880	19990	19990	19880	413
517	20241011	113800	1429057020	19900	19900	19900	19900	0
518	20241011	113700	1429057020	19900	19910	19910	19900	21
519	20241011	113600	1428639110	19900	19940	20000	19900	531
520	20241011	113500	1418065180	19950	19990	20050	19950	495
521	20241011	113400	1408176430	20050	20050	20050	20050	0
522	20241011	113300	1408176430	20050	20050	20050	20000	165
523	20241011	113200	1404874780	20000	20050	20050	20000	1228
524	20241011	113100	1380311230	20100	20050	20100	20050	168
525	20241011	113000	1376939430	20100	20150	20150	20100	288
526	20241011	112900	1371147480	20150	20200	20200	20150	124
527	20241011	112800	1368647180	20150	20150	20150	20150	101
528	20241011	112700	1366612030	20150	20150	20150	20150	143
529	20241011	112600	1363730580	20250	20200	20250	20150	117
530	20241011	112500	1361366380	20100	20050	20150	20050	61
531	20241011	112400	1360139130	20150	20150	20150	20150	244
532	20241011	112300	1355222530	20100	20100	20100	20100	297
533	20241011	112200	1349252830	20000	20000	20000	20000	457
534	20241011	112100	1340112830	20000	20000	20000	20000	1113
535	20241011	112000	1317852830	20000	20000	20000	19980	892
536	20241011	111900	1300023770	20000	20000	20000	20000	10
537	20241011	111800	1299823770	19980	20100	20100	19980	337
538	20241011	111700	1293078560	20050	20200	20200	19940	614
539	20241011	111600	1280736240	20200	20000	20200	20000	681
540	20241011	111500	1267003690	19950	20000	20000	19950	973
541	20241011	111400	1247559420	20000	20050	20050	20000	370
542	20241011	111300	1240148670	20050	20050	20050	20050	236
543	20241011	111200	1235416870	20200	20100	20200	19970	1155
544	20241011	111100	1212314220	20200	20450	20450	20000	5975
545	20241011	111000	1090804620	20500	20600	20600	20500	356
546	20241011	110900	1083492820	20700	20800	20850	20600	1183
547	20241011	110800	1058979670	20800	20500	20900	20500	1473
548	20241011	110700	1028537370	20450	20500	20500	20450	890
549	20241011	110600	1010323470	20600	20600	20950	20500	631
550	20241011	110500	997287970	20600	20800	20850	20600	821
551	20241011	110400	980250670	20850	21100	21150	20800	1714
552	20241011	110300	944351820	21000	21000	21150	20800	7034
553	20241011	110200	796635270	21000	20800	21000	20750	5241
554	20241011	110100	687066470	20850	20550	20900	20550	6000
555	20241011	110000	562493170	20550	20650	20750	20550	700
556	20241011	105900	548099770	20750	20700	20750	20500	1579
557	20241011	105800	515537270	20700	20450	20700	20450	488
558	20241011	105700	505499420	20450	20450	20500	20400	800
559	20241011	105600	489154520	20450	20500	20750	20450	2621
560	20241011	105500	435063820	20700	20450	20800	20450	1451
561	20241011	105400	405035320	20450	20600	20600	20450	987
562	20241011	105300	384804670	20600	20450	20700	20450	1495
563	20241011	105200	354054920	20450	20450	20500	20450	70
564	20241011	105100	352623170	20550	20450	20550	20350	1066
565	20241011	105000	330811720	20500	20350	20550	20350	1199
566	20241011	104900	306325020	20350	20300	20350	20100	469
567	20241011	104800	296802720	20300	20200	20300	20100	1157
568	20241011	104700	273485870	20150	20050	20300	20050	1342
569	20241011	104600	246343370	20100	20000	20100	20000	218
570	20241011	104500	241971020	20000	20250	20250	20000	791
571	20241011	104400	226097220	20250	20250	20250	20250	119
572	20241011	104300	223687470	20250	20000	20250	20000	1038
573	20241011	104200	202793720	20050	20150	20150	19900	258
574	20241011	104100	197639520	20100	20000	20200	20000	252
575	20241011	104000	192573370	19880	19880	20000	19880	950
576	20241011	103900	173588740	19760	19760	19760	19760	0
577	20241011	103800	173588740	19760	19760	19760	19760	1
578	20241011	103700	173568980	19750	19890	19900	19750	267
579	20241011	103600	168284800	19880	19770	19880	19760	134
580	20241011	103500	165632440	19750	19770	19790	19750	16
581	20241011	103400	165316070	19770	19700	19770	19700	619
582	20241011	103300	153091950	19730	19730	19730	19730	81
583	20241011	103200	151493820	19740	19740	19740	19740	50
584	20241011	103100	150506820	19740	19740	19740	19740	100
585	20241011	103000	148532820	19750	19700	19750	19700	172
586	20241011	102900	145139450	19740	19730	19740	19730	327
587	20241011	102800	138687120	19750	19630	19750	19620	162
588	20241011	102700	135496930	19610	19540	19700	19540	168
589	20241011	102600	132192700	19510	19460	19600	19440	389
590	20241011	102500	124575140	19460	19440	19460	19440	8
591	20241011	102400	124419550	19440	19440	19440	19440	2
592	20241011	102300	124380670	19390	19390	19390	19390	0
593	20241011	102200	124380670	19390	19390	19390	19390	0
594	20241011	102100	124380670	19390	19340	19430	19330	123
595	20241011	102000	122001220	19330	19500	19540	19330	633
596	20241011	101900	109712240	19450	19490	19540	19450	134
597	20241011	101800	107096900	19500	19470	19500	19470	76
598	20241011	101700	105615690	19470	19470	19470	19470	0
599	20241011	101600	105615690	19470	19460	19470	19460	50
600	20241011	101500	104642420	19420	19420	19420	19420	17
601	20241011	101400	104312280	19420	19420	19420	19420	200
602	20241011	101300	100428280	19450	19450	19450	19450	37
603	20241011	101200	99708630	19450	19450	19450	19450	0
604	20241011	101100	99708630	19450	19450	19450	19450	4
605	20241011	101000	99630830	19450	19450	19450	19450	1
606	20241011	100900	99611380	19440	19440	19440	19440	300
607	20241011	100800	93779380	19320	19320	19320	19320	0
608	20241011	100700	93779380	19320	19320	19320	19320	0
609	20241011	100600	93779380	19320	19320	19320	19320	0
610	20241011	100500	93779380	19320	19410	19410	19320	310
611	20241011	100400	87764100	19410	19410	19410	19410	0
612	20241011	100300	87764100	19410	19410	19410	19410	11
613	20241011	100200	87550590	19390	19390	19390	19390	0
614	20241011	100100	87550590	19390	19390	19390	19390	126
615	20241011	100000	85107450	19390	19310	19390	19310	14
616	20241011	095900	84836310	19390	19390	19390	19390	0
617	20241011	095800	84836310	19390	19390	19390	19390	40
618	20241011	095700	84060710	19330	19330	19330	19330	1
619	20241011	095600	84041380	19330	19330	19330	19330	0
620	20241011	095500	84041380	19330	19320	19330	19320	60
621	20241011	095400	82881590	19320	19300	19320	19300	27
622	20241011	095300	82360350	19270	19270	19270	19270	0
623	20241011	095200	82360350	19270	19270	19270	19270	23
624	20241011	095100	81917140	19300	19300	19300	19300	0
625	20241011	095000	81917140	19300	19300	19300	19300	0
626	20241011	094900	81917140	19300	19300	19300	19300	1
627	20241011	094800	81897840	19250	19250	19250	19250	100
628	20241011	094700	79972840	19300	19300	19300	19300	0
629	20241011	094600	79972840	19300	19300	19300	19300	8
630	20241011	094500	79818440	19300	19300	19300	19300	0
631	20241011	094400	79818440	19300	19300	19300	19300	1
632	20241011	094300	79799140	19300	19300	19300	19300	5
633	20241011	094200	79702640	19310	19220	19310	19220	8
634	20241011	094100	79548610	19220	19220	19220	19220	2
635	20241011	094000	79510170	19280	19300	19300	19280	31
636	20241011	093900	78912330	19320	19320	19320	19320	0
637	20241011	093800	78912330	19320	19320	19320	19320	1
638	20241011	093700	78893010	19320	19320	19320	19320	0
639	20241011	093600	78893010	19320	19320	19320	19320	0
640	20241011	093500	78893010	19320	19320	19320	19320	50
641	20241011	093400	77927010	19320	19320	19320	19320	28
642	20241011	093300	77386050	19320	19320	19320	19320	82
643	20241011	093200	75801810	19320	19320	19320	19320	110
644	20241011	093100	73676610	19320	19320	19320	19320	16
645	20241011	093000	73367490	19320	19320	19320	19320	1
646	20241011	092900	73348170	19320	19320	19320	19320	0
647	20241011	092800	73348170	19320	19200	19320	19200	232
648	20241011	092700	68891790	19230	19310	19310	19200	799
649	20241011	092600	53492560	19310	19330	19330	19310	346
650	20241011	092500	46807100	19330	19330	19330	19330	50
651	20241011	092400	45840600	19330	19330	19330	19330	192
652	20241011	092300	42129240	19330	19330	19330	19330	0
653	20241011	092200	42129240	19330	19330	19330	19330	0
654	20241011	092100	42129240	19330	19350	19350	19330	97
655	20241011	092000	40252530	19350	19350	19350	19350	25
656	20241011	091900	39768780	19350	19350	19350	19350	0
657	20241011	091800	39768780	19350	19350	19350	19350	0
658	20241011	091700	39768780	19350	19350	19350	19350	51
659	20241011	091600	38781930	19350	19350	19350	19350	1
660	20241011	091500	38762580	19350	19350	19350	19350	1
661	20241011	091400	38743230	19350	19400	19400	19350	539
662	20241011	091300	28293920	19400	19450	19450	19400	10
663	20241011	091200	28099820	19450	19390	19450	19390	164
664	20241011	091100	24916000	19450	19450	19450	19450	1
665	20241011	091000	24896550	19380	19380	19380	19380	0
666	20241011	090900	24896550	19380	19380	19380	19380	31
667	20241011	090800	24295770	19400	19400	19400	19400	10
668	20241011	090700	24101770	19400	19400	19400	19400	7
669	20241011	090600	23965970	19400	19400	19400	19400	0
670	20241011	090500	23965970	19400	19400	19400	19400	88
671	20241011	090400	22258770	19460	19460	19460	19460	1
672	20241011	090300	22239310	19460	19460	19460	19460	2
673	20241011	090200	22200390	19310	19320	19320	19300	705
674	20241011	090100	8586870	19310	19460	19460	19310	243
675	20241011	090000	3868200	19460	19460	19590	19460	198