KissMeData/122640/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201700	3292328060	18950	18950	18950	18950	883
3	20241016	201600	3292328060	18950	18950	18950	18950	0
4	20241016	201500	3292328060	18950	18950	18950	18950	0
5	20241016	201400	3292328060	18950	18950	18950	18950	0
6	20241016	201300	3292328060	18950	18950	18950	18950	0
7	20241016	201200	3292328060	18950	18950	18950	18950	0
8	20241016	201100	3292328060	18950	18950	18950	18950	0
9	20241016	201000	3292328060	18950	18950	18950	18950	0
10	20241016	200900	3292328060	18950	18950	18950	18950	0
11	20241016	200800	3292328060	18950	18950	18950	18950	0
12	20241016	200700	3292328060	18950	18950	18950	18950	0
13	20241016	200600	3292328060	18950	18950	18950	18950	0
14	20241016	200500	3292328060	18950	18950	18950	18950	0
15	20241016	200400	3292328060	18950	18950	18950	18950	0
16	20241016	200300	3292328060	18950	18950	18950	18950	0
17	20241016	200200	3292328060	18950	18950	18950	18950	0
18	20241016	200100	3292328060	18950	18950	18950	18950	0
19	20241016	200000	3292328060	18950	18950	18950	18950	0
20	20241016	195900	3292328060	18950	18950	18950	18950	0
21	20241016	195800	3292328060	18950	18950	18950	18950	0
22	20241016	195700	3292328060	18950	18950	18950	18950	0
23	20241016	195600	3292328060	18950	18950	18950	18950	0
24	20241016	195500	3292328060	18950	18950	18950	18950	0
25	20241016	195400	3292328060	18950	18950	18950	18950	0
26	20241016	195300	3292328060	18950	18950	18950	18950	0
27	20241016	195200	3292328060	18950	18950	18950	18950	0
28	20241016	195100	3292328060	18950	18950	18950	18950	0
29	20241016	195000	3292328060	18950	18950	18950	18950	0
30	20241016	194900	3292328060	18950	18950	18950	18950	0
31	20241016	194800	3292328060	18950	18950	18950	18950	0
32	20241016	194700	3292328060	18950	18950	18950	18950	883
33	20241016	194600	3292328060	18950	18950	18950	18950	0
34	20241016	194500	3292328060	18950	18950	18950	18950	0
35	20241016	194400	3292328060	18950	18950	18950	18950	0
36	20241016	194300	3292328060	18950	18950	18950	18950	0
37	20241016	194200	3292328060	18950	18950	18950	18950	0
38	20241016	194100	3292328060	18950	18950	18950	18950	0
39	20241016	194000	3292328060	18950	18950	18950	18950	0
40	20241016	193900	3292328060	18950	18950	18950	18950	0
41	20241016	193800	3292328060	18950	18950	18950	18950	0
42	20241016	193700	3292328060	18950	18950	18950	18950	0
43	20241016	193600	3292328060	18950	18950	18950	18950	0
44	20241016	193500	3292328060	18950	18950	18950	18950	0
45	20241016	193400	3292328060	18950	18950	18950	18950	0
46	20241016	193300	3292328060	18950	18950	18950	18950	0
47	20241016	193200	3292328060	18950	18950	18950	18950	0
48	20241016	193100	3292328060	18950	18950	18950	18950	0
49	20241016	193000	3292328060	18950	18950	18950	18950	0
50	20241016	192900	3292328060	18950	18950	18950	18950	0
51	20241016	192800	3292328060	18950	18950	18950	18950	0
52	20241016	192700	3292328060	18950	18950	18950	18950	0
53	20241016	192600	3292328060	18950	18950	18950	18950	0
54	20241016	192500	3292328060	18950	18950	18950	18950	0
55	20241016	192400	3292328060	18950	18950	18950	18950	0
56	20241016	192300	3292328060	18950	18950	18950	18950	0
57	20241016	192200	3292328060	18950	18950	18950	18950	0
58	20241016	192100	3292328060	18950	18950	18950	18950	0
59	20241016	192000	3292328060	18950	18950	18950	18950	0
60	20241016	191900	3292328060	18950	18950	18950	18950	0
61	20241016	191800	3292328060	18950	18950	18950	18950	0
62	20241016	191700	3292328060	18950	18950	18950	18950	883
63	20241016	191600	3292328060	18950	18950	18950	18950	0
64	20241016	191500	3292328060	18950	18950	18950	18950	0
65	20241016	191400	3292328060	18950	18950	18950	18950	0
66	20241016	191300	3292328060	18950	18950	18950	18950	0
67	20241016	191200	3292328060	18950	18950	18950	18950	0
68	20241016	191100	3292328060	18950	18950	18950	18950	0
69	20241016	191000	3292328060	18950	18950	18950	18950	0
70	20241016	190900	3292328060	18950	18950	18950	18950	0
71	20241016	190800	3292328060	18950	18950	18950	18950	0
72	20241016	190700	3292328060	18950	18950	18950	18950	0
73	20241016	190600	3292328060	18950	18950	18950	18950	0
74	20241016	190500	3292328060	18950	18950	18950	18950	0
75	20241016	190400	3292328060	18950	18950	18950	18950	0
76	20241016	190300	3292328060	18950	18950	18950	18950	0
77	20241016	190200	3292328060	18950	18950	18950	18950	0
78	20241016	190100	3292328060	18950	18950	18950	18950	0
79	20241016	190000	3292328060	18950	18950	18950	18950	0
80	20241016	185900	3292328060	18950	18950	18950	18950	0
81	20241016	185800	3292328060	18950	18950	18950	18950	0
82	20241016	185700	3292328060	18950	18950	18950	18950	0
83	20241016	185600	3292328060	18950	18950	18950	18950	0
84	20241016	185500	3292328060	18950	18950	18950	18950	0
85	20241016	185400	3292328060	18950	18950	18950	18950	0
86	20241016	185300	3292328060	18950	18950	18950	18950	0
87	20241016	185200	3292328060	18950	18950	18950	18950	0
88	20241016	185100	3292328060	18950	18950	18950	18950	0
89	20241016	185000	3292328060	18950	18950	18950	18950	0
90	20241016	184900	3292328060	18950	18950	18950	18950	0
91	20241016	184800	3292328060	18950	18950	18950	18950	0
92	20241016	184700	3292328060	18950	18950	18950	18950	883
93	20241016	184600	3292328060	18950	18950	18950	18950	0
94	20241016	184500	3292328060	18950	18950	18950	18950	0
95	20241016	184400	3292328060	18950	18950	18950	18950	0
96	20241016	184300	3292328060	18950	18950	18950	18950	0
97	20241016	184200	3292328060	18950	18950	18950	18950	0
98	20241016	184100	3292328060	18950	18950	18950	18950	0
99	20241016	184000	3292328060	18950	18950	18950	18950	0
100	20241016	183900	3292328060	18950	18950	18950	18950	0
101	20241016	183800	3292328060	18950	18950	18950	18950	0
102	20241016	183700	3292328060	18950	18950	18950	18950	0
103	20241016	183600	3292328060	18950	18950	18950	18950	0
104	20241016	183500	3292328060	18950	18950	18950	18950	0
105	20241016	183400	3292328060	18950	18950	18950	18950	0
106	20241016	183300	3292328060	18950	18950	18950	18950	0
107	20241016	183200	3292328060	18950	18950	18950	18950	0
108	20241016	183100	3292328060	18950	18950	18950	18950	0
109	20241016	183000	3292328060	18950	18950	18950	18950	0
110	20241016	182900	3292328060	18950	18950	18950	18950	0
111	20241016	182800	3292328060	18950	18950	18950	18950	0
112	20241016	182700	3292328060	18950	18950	18950	18950	0
113	20241016	182600	3292328060	18950	18950	18950	18950	0
114	20241016	182500	3292328060	18950	18950	18950	18950	0
115	20241016	182400	3292328060	18950	18950	18950	18950	0
116	20241016	182300	3292328060	18950	18950	18950	18950	0
117	20241016	182200	3292328060	18950	18950	18950	18950	0
118	20241016	182100	3292328060	18950	18950	18950	18950	0
119	20241016	182000	3292328060	18950	18950	18950	18950	0
120	20241016	181900	3292328060	18950	18950	18950	18950	0
121	20241016	181800	3292328060	18950	18950	18950	18950	0
122	20241016	181700	3292328060	18950	18950	18950	18950	883
123	20241016	181600	3292328060	18950	18950	18950	18950	0
124	20241016	181500	3292328060	18950	18950	18950	18950	0
125	20241016	181400	3292328060	18950	18950	18950	18950	0
126	20241016	181300	3292328060	18950	18950	18950	18950	0
127	20241016	181200	3292328060	18950	18950	18950	18950	0
128	20241016	181100	3292328060	18950	18950	18950	18950	0
129	20241016	181000	3292328060	18950	18950	18950	18950	0
130	20241016	180900	3292328060	18950	18950	18950	18950	0
131	20241016	180800	3292328060	18950	18950	18950	18950	0
132	20241016	180700	3292328060	18950	18950	18950	18950	0
133	20241016	180600	3292328060	18950	18950	18950	18950	0
134	20241016	180500	3292328060	18950	18950	18950	18950	0
135	20241016	180400	3292328060	18950	18950	18950	18950	0
136	20241016	180300	3292328060	18950	18950	18950	18950	0
137	20241016	180200	3292328060	18950	18950	18950	18950	0
138	20241016	180100	3292328060	18950	18950	18950	18950	0
139	20241016	180000	3292328060	18950	18950	18950	18950	0
140	20241016	175900	3292328060	18950	18950	18950	18950	0
141	20241016	175800	3292328060	18950	18950	18950	18950	0
142	20241016	175700	3292328060	18950	18950	18950	18950	0
143	20241016	175600	3292328060	18950	18950	18950	18950	0
144	20241016	175500	3292328060	18950	18950	18950	18950	0
145	20241016	175400	3292328060	18950	18950	18950	18950	0
146	20241016	175300	3292328060	18950	18950	18950	18950	0
147	20241016	175200	3292328060	18950	18950	18950	18950	0
148	20241016	175100	3292328060	18950	18950	18950	18950	0
149	20241016	175000	3292328060	18950	18950	18950	18950	0
150	20241016	174900	3292328060	18950	18950	18950	18950	0
151	20241016	174800	3292328060	18950	18950	18950	18950	0
152	20241016	174700	3292328060	18950	18950	18950	18950	883
153	20241016	174600	3292328060	18950	18950	18950	18950	0
154	20241016	174500	3292328060	18950	18950	18950	18950	0
155	20241016	174400	3292328060	18950	18950	18950	18950	0
156	20241016	174300	3292328060	18950	18950	18950	18950	0
157	20241016	174200	3292328060	18950	18950	18950	18950	0
158	20241016	174100	3292328060	18950	18950	18950	18950	0
159	20241016	174000	3292328060	18950	18950	18950	18950	0
160	20241016	173900	3292328060	18950	18950	18950	18950	0
161	20241016	173800	3292328060	18950	18950	18950	18950	0
162	20241016	173700	3292328060	18950	18950	18950	18950	0
163	20241016	173600	3292328060	18950	18950	18950	18950	0
164	20241016	173500	3292328060	18950	18950	18950	18950	0
165	20241016	173400	3292328060	18950	18950	18950	18950	0
166	20241016	173300	3292328060	18950	18950	18950	18950	0
167	20241016	173200	3292328060	18950	18950	18950	18950	0
168	20241016	173100	3292328060	18950	18950	18950	18950	0
169	20241016	173000	3292328060	18950	18950	18950	18950	0
170	20241016	172900	3292328060	18950	18950	18950	18950	0
171	20241016	172800	3292328060	18950	18950	18950	18950	0
172	20241016	172700	3292328060	18950	18950	18950	18950	0
173	20241016	172600	3292328060	18950	18950	18950	18950	0
174	20241016	172500	3292328060	18950	18950	18950	18950	0
175	20241016	172400	3292328060	18950	18950	18950	18950	0
176	20241016	172300	3292328060	18950	18950	18950	18950	0
177	20241016	172200	3292328060	18950	18950	18950	18950	0
178	20241016	172100	3292328060	18950	18950	18950	18950	0
179	20241016	172000	3292328060	18950	18950	18950	18950	0
180	20241016	171900	3292328060	18950	18950	18950	18950	0
181	20241016	171800	3292328060	18950	18950	18950	18950	0
182	20241016	171700	3292328060	18950	18950	18950	18950	883
183	20241016	171600	3292328060	18950	18950	18950	18950	0
184	20241016	171500	3292328060	18950	18950	18950	18950	0
185	20241016	171400	3292328060	18950	18950	18950	18950	0
186	20241016	171300	3292328060	18950	18950	18950	18950	0
187	20241016	171200	3292328060	18950	18950	18950	18950	0
188	20241016	171100	3292328060	18950	18950	18950	18950	0
189	20241016	171000	3292328060	18950	18950	18950	18950	0
190	20241016	170900	3292328060	18950	18950	18950	18950	0
191	20241016	170800	3292328060	18950	18950	18950	18950	0
192	20241016	170700	3292328060	18950	18950	18950	18950	0
193	20241016	170600	3292328060	18950	18950	18950	18950	0
194	20241016	170500	3292328060	18950	18950	18950	18950	0
195	20241016	170400	3292328060	18950	18950	18950	18950	0
196	20241016	170300	3292328060	18950	18950	18950	18950	0
197	20241016	170200	3292328060	18950	18950	18950	18950	0
198	20241016	170100	3292328060	18950	18950	18950	18950	0
199	20241016	170000	3292328060	18950	18950	18950	18950	0
200	20241016	165900	3292328060	18950	18950	18950	18950	0
201	20241016	165800	3292328060	18950	18950	18950	18950	0
202	20241016	165700	3292328060	18950	18950	18950	18950	0
203	20241016	165600	3292328060	18950	18950	18950	18950	0
204	20241016	165500	3292328060	18950	18950	18950	18950	0
205	20241016	165400	3292328060	18950	18950	18950	18950	0
206	20241016	165300	3292328060	18950	18950	18950	18950	0
207	20241016	165200	3292328060	18950	18950	18950	18950	0
208	20241016	165100	3292328060	18950	18950	18950	18950	0
209	20241016	165000	3292328060	18950	18950	18950	18950	0
210	20241016	164900	3292328060	18950	18950	18950	18950	0
211	20241016	164800	3292328060	18950	18950	18950	18950	0
212	20241016	164700	3292328060	18950	18950	18950	18950	883
213	20241016	164600	3292328060	18950	18950	18950	18950	0
214	20241016	164500	3292328060	18950	18950	18950	18950	0
215	20241016	164400	3292328060	18950	18950	18950	18950	0
216	20241016	164300	3292328060	18950	18950	18950	18950	0
217	20241016	164200	3292328060	18950	18950	18950	18950	0
218	20241016	164100	3292328060	18950	18950	18950	18950	0
219	20241016	164000	3292328060	18950	18950	18950	18950	0
220	20241016	163900	3292328060	18950	18950	18950	18950	0
221	20241016	163800	3292328060	18950	18950	18950	18950	0
222	20241016	163700	3292328060	18950	18950	18950	18950	0
223	20241016	163600	3292328060	18950	18950	18950	18950	0
224	20241016	163500	3292328060	18950	18950	18950	18950	0
225	20241016	163400	3292328060	18950	18950	18950	18950	0
226	20241016	163300	3292328060	18950	18950	18950	18950	0
227	20241016	163200	3292328060	18950	18950	18950	18950	0
228	20241016	163100	3292328060	18950	18950	18950	18950	0
229	20241016	163000	3292328060	18950	18950	18950	18950	0
230	20241016	162900	3292328060	18950	18950	18950	18950	0
231	20241016	162800	3292328060	18950	18950	18950	18950	0
232	20241016	162700	3292328060	18950	18950	18950	18950	0
233	20241016	162600	3292328060	18950	18950	18950	18950	0
234	20241016	162500	3292328060	18950	18950	18950	18950	0
235	20241016	162400	3292328060	18950	18950	18950	18950	0
236	20241016	162300	3292328060	18950	18950	18950	18950	0
237	20241016	162200	3292328060	18950	18950	18950	18950	0
238	20241016	162100	3292328060	18950	18950	18950	18950	0
239	20241016	162000	3292328060	18950	18950	18950	18950	0
240	20241016	161900	3292328060	18950	18950	18950	18950	0
241	20241016	161800	3292328060	18950	18950	18950	18950	0
242	20241016	161700	3292328060	18950	18950	18950	18950	883
243	20241016	161600	3292328060	18950	18950	18950	18950	0
244	20241016	161500	3292328060	18950	18950	18950	18950	0
245	20241016	161400	3292328060	18950	18950	18950	18950	0
246	20241016	161300	3292328060	18950	18950	18950	18950	0
247	20241016	161200	3292328060	18950	18950	18950	18950	0
248	20241016	161100	3292328060	18950	18950	18950	18950	0
249	20241016	161000	3292328060	18950	18950	18950	18950	0
250	20241016	160900	3292328060	18950	18950	18950	18950	0
251	20241016	160800	3292328060	18950	18950	18950	18950	0
252	20241016	160700	3292328060	18950	18950	18950	18950	0
253	20241016	160600	3292328060	18950	18950	18950	18950	0
254	20241016	160500	3292328060	18950	18950	18950	18950	0
255	20241016	160400	3292328060	18950	18950	18950	18950	0
256	20241016	160300	3292328060	18950	18950	18950	18950	0
257	20241016	160200	3292328060	18950	18950	18950	18950	0
258	20241016	160100	3292328060	18950	18950	18950	18950	0
259	20241016	160000	3292328060	18950	18950	18950	18950	0
260	20241016	155900	3292328060	18950	18950	18950	18950	0
261	20241016	155800	3292328060	18950	18950	18950	18950	0
262	20241016	155700	3292328060	18950	18950	18950	18950	0
263	20241016	155600	3292328060	18950	18950	18950	18950	0
264	20241016	155500	3292328060	18950	18950	18950	18950	0
265	20241016	155400	3292328060	18950	18950	18950	18950	0
266	20241016	155300	3292328060	18950	18950	18950	18950	0
267	20241016	155200	3292328060	18950	18950	18950	18950	0
268	20241016	155100	3292328060	18950	18950	18950	18950	0
269	20241016	155000	3292328060	18950	18950	18950	18950	0
270	20241016	154900	3292328060	18950	18950	18950	18950	0
271	20241016	154800	3292328060	18950	18950	18950	18950	0
272	20241016	154700	3292328060	18950	18950	18950	18950	883
273	20241016	154600	3292328060	18950	18950	18950	18950	0
274	20241016	154500	3292328060	18950	18950	18950	18950	0
275	20241016	154400	3292328060	18950	18950	18950	18950	0
276	20241016	154300	3292328060	18950	18950	18950	18950	0
277	20241016	154200	3292328060	18950	18950	18950	18950	0
278	20241016	154100	3292328060	18950	18950	18950	18950	0
279	20241016	154000	3292328060	18950	18950	18950	18950	0
280	20241016	153900	3292328060	18950	18950	18950	18950	0
281	20241016	153800	3292328060	18950	18950	18950	18950	0
282	20241016	153700	3292328060	18950	18950	18950	18950	0
283	20241016	153600	3292328060	18950	18950	18950	18950	0
284	20241016	153500	3292328060	18950	18950	18950	18950	0
285	20241016	153400	3292328060	18950	18950	18950	18950	0
286	20241016	153300	3292328060	18950	18950	18950	18950	0
287	20241016	153200	3292328060	18950	18950	18950	18950	0
288	20241016	153100	3292328060	18950	18950	18950	18950	0
289	20241016	153000	3292328060	18950	18950	18950	18950	883
290	20241016	152900	3275595210	18950	18950	18950	18950	0
291	20241016	152800	3275595210	18950	18950	18950	18950	0
292	20241016	152700	3275595210	18950	18950	18950	18950	0
293	20241016	152600	3275595210	18950	18950	18950	18950	0
294	20241016	152500	3275595210	18950	18950	18950	18950	0
295	20241016	152400	3275595210	18950	18950	18950	18950	0
296	20241016	152300	3275595210	18950	18950	18950	18950	0
297	20241016	152200	3275595210	18950	18950	18950	18950	0
298	20241016	152100	3275595210	18950	18950	18950	18950	0
299	20241016	152000	3275595210	18950	18950	18950	18950	0
300	20241016	151900	3275595210	18950	18970	18980	18950	27
301	20241016	151800	3275083140	18970	18960	18970	18960	160
302	20241016	151700	3272049180	18960	18960	18970	18960	235
303	20241016	151600	3267592480	18990	18980	19000	18980	683
304	20241016	151500	3254617620	18990	18950	19000	18950	980
305	20241016	151400	3236006380	18960	18970	18970	18960	121
306	20241016	151300	3233712170	18960	18970	18970	18960	167
307	20241016	151200	3230545380	18970	18980	18980	18970	207
308	20241016	151100	3226617290	18980	18990	18990	18980	223
309	20241016	151000	3222383790	18990	19000	19000	18990	114
310	20241016	150900	3220218920	18990	19000	19000	18990	130
311	20241016	150800	3217749220	19000	18970	19000	18970	629
312	20241016	150700	3205801630	18980	18990	18990	18980	99
313	20241016	150600	3203922110	18990	18990	18990	18990	72
314	20241016	150500	3202554830	18990	18990	19000	18990	202
315	20241016	150400	3198718080	19000	18990	19000	18990	104
316	20241016	150300	3196743110	18990	18990	19010	18990	739
317	20241016	150200	3182708470	18990	18990	18990	18990	30
318	20241016	150100	3182138770	19000	19010	19010	19000	609
319	20241016	150000	3170567090	19000	19010	19010	18990	699
320	20241016	145900	3157287220	19000	19000	19000	19000	152
321	20241016	145800	3154399220	19010	19020	19020	19010	15
322	20241016	145700	3154113950	19030	19030	19030	19030	69
323	20241016	145600	3152800880	19030	19030	19030	19030	157
324	20241016	145500	3149813170	19030	19000	19030	19000	261
325	20241016	145400	3144849180	19030	19030	19030	19030	205
326	20241016	145300	3140948030	19050	19050	19050	19050	59
327	20241016	145200	3139824080	19050	19030	19050	19030	201
328	20241016	145100	3135996740	19050	19060	19060	19030	315
329	20241016	145000	3129999250	19070	19040	19070	19040	828
330	20241016	144900	3114211510	19040	19000	19050	18990	532
331	20241016	144800	3104089660	19010	18960	19010	18960	2005
332	20241016	144700	3066000590	18950	18950	18960	18950	111
333	20241016	144600	3063896840	18960	18960	18960	18960	120
334	20241016	144500	3061621640	18950	18950	18950	18950	112
335	20241016	144400	3059499240	18950	18950	18950	18950	145
336	20241016	144300	3056751490	18920	18960	18960	18920	79
337	20241016	144200	3055253850	18960	18960	18960	18960	20
338	20241016	144100	3054874650	18960	18960	18960	18960	192
339	20241016	144000	3051234330	18970	18970	18970	18970	64
340	20241016	143900	3050020250	18960	18970	18980	18960	457
341	20241016	143800	3041350000	18970	18970	18970	18970	131
342	20241016	143700	3038864930	18980	18980	18980	18980	19
343	20241016	143600	3038504310	18980	18980	18990	18980	118
344	20241016	143500	3036264570	18970	18970	18970	18970	209
345	20241016	143400	3032299840	18970	19000	19000	18970	48
346	20241016	143300	3031388710	19000	18970	19000	18970	2164
347	20241016	143200	2990283950	18980	18990	18990	18980	147
348	20241016	143100	2987492580	18990	18990	18990	18990	438
349	20241016	143000	2979174960	18990	18990	18990	18990	82
350	20241016	142900	2977617780	19000	19000	19000	18990	178
351	20241016	142800	2974237280	18990	18990	18990	18990	308
352	20241016	142700	2968388360	18990	18980	18990	18980	302
353	20241016	142600	2962654430	18990	18990	18990	18990	10
354	20241016	142500	2962464530	18980	18980	18980	18980	125
355	20241016	142400	2960092030	18980	18990	18990	18980	713
356	20241016	142300	2946558930	18990	18990	18990	18990	111
357	20241016	142200	2944451040	19000	19000	19000	18990	117
358	20241016	142100	2942228980	19000	18990	19000	18990	197
359	20241016	142000	2938486300	18990	18990	19000	18990	224
360	20241016	141900	2934232040	18990	18990	18990	18990	121
361	20241016	141800	2931934250	18990	18990	18990	18990	179
362	20241016	141700	2928535040	18990	19010	19010	18990	20
363	20241016	141600	2928155000	19010	19000	19010	19000	373
364	20241016	141500	2921067690	19000	18990	19000	18990	232
365	20241016	141400	2916660600	19020	19020	19020	19020	0
366	20241016	141300	2916660600	19020	19020	19020	19020	100
367	20241016	141200	2914758600	19020	18980	19020	18970	2433
368	20241016	141100	2868543260	18970	18950	18970	18950	184
369	20241016	141000	2865055170	18950	18930	18950	18930	715
370	20241016	140900	2851516940	18930	18930	18930	18930	225
371	20241016	140800	2847257690	18960	18960	18960	18960	0
372	20241016	140700	2847257690	18960	18960	18960	18960	0
373	20241016	140600	2847257690	18960	18960	18960	18960	85
374	20241016	140500	2845646090	18980	18980	18980	18980	0
375	20241016	140400	2845646090	18980	18900	18980	18900	517
376	20241016	140300	2835865280	18890	18900	18900	18890	1797
377	20241016	140200	2801902040	18910	18920	18920	18910	142
378	20241016	140100	2799215560	18920	18920	18920	18920	179
379	20241016	140000	2795828880	18940	18960	18960	18940	1382
380	20241016	135900	2769630620	18960	18950	18960	18950	332
381	20241016	135800	2763337710	18960	18970	18970	18960	28
382	20241016	135700	2762806810	18960	18960	18960	18960	183
383	20241016	135600	2759337130	18960	18960	18960	18960	81
384	20241016	135500	2757801370	18960	18950	18960	18950	140
385	20241016	135400	2755148070	18950	18950	18950	18940	233
386	20241016	135300	2750733940	18940	18940	18940	18940	482
387	20241016	135200	2741604860	18940	18940	18940	18940	100
388	20241016	135100	2739710860	18940	18940	18940	18940	120
389	20241016	135000	2737438060	18940	18940	18940	18940	0
390	20241016	134900	2737438060	18940	18950	18950	18940	57
391	20241016	134800	2736358200	18950	18950	18950	18950	76
392	20241016	134700	2734918000	18950	18940	18950	18940	191
393	20241016	134600	2731299570	18960	18970	18970	18960	21
394	20241016	134500	2730901400	18970	18970	18970	18970	180
395	20241016	134400	2727486800	18990	18990	18990	18990	0
396	20241016	134300	2727486800	18990	18990	18990	18990	10
397	20241016	134200	2727296900	19000	18950	19000	18940	589
398	20241016	134100	2716125060	18950	18930	18950	18930	347
399	20241016	134000	2709553180	18920	18910	18920	18910	159
400	20241016	133900	2706545190	18910	18910	18910	18910	96
401	20241016	133800	2704729830	18920	18910	18920	18910	129
402	20241016	133700	2702289450	18910	18910	18910	18910	99
403	20241016	133600	2700417360	18910	18920	18920	18910	220
404	20241016	133500	2696257130	18920	18920	18920	18920	97
405	20241016	133400	2694421890	18920	18920	18930	18920	107
406	20241016	133300	2692397380	18910	18920	18920	18910	179
407	20241016	133200	2689011440	18910	18910	18910	18910	168
408	20241016	133100	2685834560	18900	18900	18900	18900	79
409	20241016	133000	2684341460	18900	18910	18910	18900	457
410	20241016	132900	2675701890	18910	18900	18910	18900	294
411	20241016	132800	2670143280	18910	18920	18920	18910	82
412	20241016	132700	2668592650	18910	18910	18910	18900	264
413	20241016	132600	2663601750	18910	18910	18910	18910	344
414	20241016	132500	2657096710	18920	18910	18920	18910	742
415	20241016	132400	2643065470	18910	18920	18920	18910	113
416	20241016	132300	2640928600	18910	18910	18910	18910	0
417	20241016	132200	2640928600	18910	18900	18910	18900	597
418	20241016	132100	2629642520	18900	18900	18900	18900	125
419	20241016	132000	2627280020	18900	18900	18900	18900	586
420	20241016	131900	2616204620	18900	18920	18920	18860	3299
421	20241016	131800	2553846890	18920	18930	18930	18920	136
422	20241016	131700	2551273490	18930	18960	18960	18920	747
423	20241016	131600	2537111560	18960	18970	18970	18960	1348
424	20241016	131500	2511543430	18970	18970	18980	18970	209
425	20241016	131400	2507577900	18980	18980	18980	18970	443
426	20241016	131300	2499169880	18970	18980	18980	18970	91
427	20241016	131200	2497443000	18980	18980	18980	18980	29
428	20241016	131100	2496892580	18980	18980	18980	18980	0
429	20241016	131000	2496892580	18980	18980	18980	18980	94
430	20241016	130900	2495108460	18990	18990	18990	18990	0
431	20241016	130800	2495108460	18990	18990	18990	18990	390
432	20241016	130700	2487702360	19000	19000	19000	19000	0
433	20241016	130600	2487702360	19000	18990	19000	18990	423
434	20241016	130500	2479669580	19000	19000	19000	19000	65
435	20241016	130400	2478434580	19000	18990	19000	18990	103
436	20241016	130300	2476477880	19000	19000	19000	19000	0
437	20241016	130200	2476477880	19000	18990	19000	18990	193
438	20241016	130100	2472811170	19000	19000	19000	19000	242
439	20241016	130000	2468213170	19000	19000	19000	19000	511
440	20241016	125900	2458504170	18970	18970	18970	18970	0
441	20241016	125800	2458504170	18970	18970	18970	18970	0
442	20241016	125700	2458504170	18970	18980	18980	18970	125
443	20241016	125600	2456131930	18980	19100	19100	18980	399
444	20241016	125500	2448518410	19100	19040	19100	19040	2406
445	20241016	125400	2402683940	19030	19030	19030	19030	30
446	20241016	125300	2402113040	19030	18990	19030	18990	692
447	20241016	125200	2388952990	19020	19020	19020	19020	0
448	20241016	125100	2388952990	19020	19020	19020	19020	0
449	20241016	125000	2388952990	19020	19020	19020	19020	0
450	20241016	124900	2388952990	19020	19020	19020	19020	0
451	20241016	124800	2388952990	19020	18960	19020	18960	1176
452	20241016	124700	2366613150	18950	18950	18950	18950	30
453	20241016	124600	2366044650	18950	18900	18950	18900	3572
454	20241016	124500	2298510400	18900	18950	18950	18900	1952
455	20241016	124400	2261611390	18910	18910	18910	18910	0
456	20241016	124300	2261611390	18910	18910	18910	18910	26
457	20241016	124200	2261119730	18930	18930	18930	18930	0
458	20241016	124100	2261119730	18930	18910	18940	18900	2135
459	20241016	124000	2220741190	18930	18920	18930	18920	7
460	20241016	123900	2220608690	18930	18930	18930	18930	0
461	20241016	123800	2220608690	18930	18930	18930	18900	354
462	20241016	123700	2213907860	18890	18940	18940	18890	3517
463	20241016	123600	2147422780	18940	18960	18960	18940	242
464	20241016	123500	2142836060	18960	18960	18960	18960	66
465	20241016	123400	2141584700	18960	18960	18960	18960	0
466	20241016	123300	2141584700	18960	18960	18960	18960	34
467	20241016	123200	2140940060	18940	18940	18940	18940	0
468	20241016	123100	2140940060	18940	18970	18970	18940	20
469	20241016	123000	2140561080	18930	18960	18960	18930	80
470	20241016	122900	2139045780	18970	18970	18970	18970	0
471	20241016	122800	2139045780	18970	18970	18970	18970	1
472	20241016	122700	2139026810	18980	18980	18980	18980	1
473	20241016	122600	2139007830	18970	18920	18970	18920	1004
474	20241016	122500	2119974780	18910	18910	18910	18910	0
475	20241016	122400	2119974780	18910	18910	18910	18910	131
476	20241016	122300	2117497570	18920	18920	18920	18920	0
477	20241016	122200	2117497570	18920	18920	18920	18920	0
478	20241016	122100	2117497570	18920	18910	18920	18910	54
479	20241016	122000	2116476140	18910	18910	18910	18910	34
480	20241016	121900	2115833200	18910	18910	18910	18910	0
481	20241016	121800	2115833200	18910	18910	18910	18910	56
482	20241016	121700	2114774240	18900	18900	18900	18900	1
483	20241016	121600	2114755340	18910	18910	18910	18910	0
484	20241016	121500	2114755340	18910	18900	18910	18900	35
485	20241016	121400	2114093540	18900	18900	18900	18900	0
486	20241016	121300	2114093540	18900	18900	18900	18900	34
487	20241016	121200	2113450940	18910	18910	18910	18910	185
488	20241016	121100	2109952590	18890	18890	18890	18890	0
489	20241016	121000	2109952590	18890	18910	18920	18890	423
490	20241016	120900	2101959770	18890	18890	18890	18890	32
491	20241016	120800	2101355290	18900	18890	18900	18890	35
492	20241016	120700	2100694090	18890	18890	18890	18890	0
493	20241016	120600	2100694090	18890	18890	18890	18890	1
494	20241016	120500	2100675200	18890	18900	18900	18890	79
495	20241016	120400	2099182390	18910	18910	18910	18910	6
496	20241016	120300	2099068930	18910	18910	18910	18910	30
497	20241016	120200	2098501630	18920	18920	18920	18920	0
498	20241016	120100	2098501630	18920	18920	18920	18920	0
499	20241016	120000	2098501630	18920	18920	18920	18920	286
500	20241016	115900	2093090510	18910	18910	18910	18910	29
501	20241016	115800	2092542120	18920	18920	18920	18920	0
502	20241016	115700	2092542120	18920	18920	18920	18920	0
503	20241016	115600	2092542120	18920	18910	18920	18910	30
504	20241016	115500	2091974530	18910	18900	18910	18900	53
505	20241016	115400	2090972600	18910	18910	18910	18910	0
506	20241016	115300	2090972600	18910	18910	18910	18910	3
507	20241016	115200	2090915870	18910	18910	18910	18910	4
508	20241016	115100	2090840230	18910	18910	18910	18910	3
509	20241016	115000	2090783500	18900	18900	18900	18900	32
510	20241016	114900	2090178700	18880	18890	18890	18880	291
511	20241016	114800	2084684590	18900	18910	18910	18900	11
512	20241016	114700	2084476590	18930	18910	18930	18910	79
513	20241016	114600	2082981720	18910	18920	18930	18910	234
514	20241016	114500	2078553050	18920	18920	18920	18920	57
515	20241016	114400	2077474610	18920	18930	18930	18920	36
516	20241016	114300	2076793430	18930	18930	18930	18930	0
517	20241016	114200	2076793430	18930	18930	18930	18930	444
518	20241016	114100	2068388510	18970	18980	18980	18970	166
519	20241016	114000	2065239390	18990	18990	18990	18990	0
520	20241016	113900	2065239390	18990	18990	18990	18990	29
521	20241016	113800	2064688680	18990	18980	18990	18980	51
522	20241016	113700	2063720670	18970	18960	18970	18960	31
523	20241016	113600	2063132900	18970	18900	18970	18900	79
524	20241016	113500	2061637770	18880	18880	18880	18880	4
525	20241016	113400	2061562250	18970	18970	18970	18970	0
526	20241016	113300	2061562250	18970	18970	18970	18970	30
527	20241016	113200	2060993150	18980	18940	18980	18940	154
528	20241016	113100	2058070270	18920	18850	18920	18850	7786
529	20241016	113000	1910847410	18800	18850	18850	18800	110
530	20241016	112900	1908777230	18840	18840	18840	18840	29
531	20241016	112800	1908230870	18840	18840	18840	18840	0
532	20241016	112700	1908230870	18840	18830	18840	18830	221
533	20241016	112600	1904067530	18840	18840	18840	18840	0
534	20241016	112500	1904067530	18840	18870	18870	18840	18
535	20241016	112400	1903728380	18840	18850	18850	18840	195
536	20241016	112300	1900054470	18880	18900	18900	18880	819
537	20241016	112200	1884575470	18910	18910	18910	18910	4
538	20241016	112100	1884499830	18900	18900	18900	18900	241
539	20241016	112000	1879944930	18900	18930	18930	18900	660
540	20241016	111900	1867468610	18940	18950	18950	18940	177
541	20241016	111800	1864114990	18960	18970	18970	18960	79
542	20241016	111700	1862616650	18970	18950	18970	18950	103
543	20241016	111600	1860664740	18980	18980	18980	18980	0
544	20241016	111500	1860664740	18980	18950	18980	18950	320
545	20241016	111400	1854600140	18950	18980	18980	18950	378
546	20241016	111300	1847426110	18980	19020	19020	18980	299
547	20241016	111200	1841745290	19050	19050	19050	19030	323
548	20241016	111100	1835592810	19050	19050	19050	19040	394
549	20241016	111000	1828089890	19050	19050	19070	19050	77
550	20241016	110900	1826622670	19050	19060	19060	19050	50
551	20241016	110800	1825670140	19060	19070	19070	19060	101
552	20241016	110700	1823745070	19110	19110	19110	19110	0
553	20241016	110600	1823745070	19110	19100	19110	19100	172
554	20241016	110500	1820458870	19120	19120	19120	19120	0
555	20241016	110400	1820458870	19120	19070	19120	19070	258
556	20241016	110300	1815529320	19100	19060	19100	19060	201
557	20241016	110200	1811690260	19050	19110	19110	19050	213
558	20241016	110100	1807630090	19120	19050	19120	19050	274
559	20241016	110000	1802398960	19120	19130	19130	19100	959
560	20241016	105900	1784078200	19150	19180	19180	19150	516
561	20241016	105800	1774184660	19180	19120	19190	19120	506
562	20241016	105700	1764501150	19120	19160	19160	19110	1319
563	20241016	105600	1739249690	19160	19190	19190	19160	108
564	20241016	105500	1737180380	19200	19200	19200	19190	763
565	20241016	105400	1722531070	19200	19090	19200	19090	3044
566	20241016	105300	1664351110	19080	19060	19090	19060	774
567	20241016	105200	1649584470	19050	19040	19050	19040	1098
568	20241016	105100	1628672840	19040	18980	19050	18980	4824
569	20241016	105000	1536966670	18970	18960	18970	18950	578
570	20241016	104900	1526002860	18960	18960	18960	18960	0
571	20241016	104800	1526002860	18960	18960	18960	18960	25
572	20241016	104700	1525528860	18970	18960	18970	18950	323
573	20241016	104600	1519404480	18960	18950	18960	18950	159
574	20241016	104500	1516391370	18960	18960	18960	18950	45
575	20241016	104400	1515538590	18950	18990	18990	18950	146
576	20241016	104300	1512766850	18940	18940	18940	18940	0
577	20241016	104200	1512766850	18940	18990	18990	18940	644
578	20241016	104100	1500548610	18990	18990	18990	18990	102
579	20241016	104000	1498611630	18990	18970	18990	18960	436
580	20241016	103900	1490332780	18990	18990	18990	18990	200
581	20241016	103800	1486534780	18990	18970	18990	18970	7
582	20241016	103700	1486401950	19010	19000	19010	19000	999
583	20241016	103600	1467415480	19000	18960	19000	18960	549
584	20241016	103500	1456985730	18950	18990	19000	18950	825
585	20241016	103400	1441316310	19000	18990	19000	18990	1092
586	20241016	103300	1420572450	18990	18930	19000	18930	2637
587	20241016	103200	1370558670	18920	18910	18920	18910	392
588	20241016	103100	1363143630	18910	18910	18910	18910	0
589	20241016	103000	1363143630	18910	18830	18920	18830	1977
590	20241016	102900	1325770530	18830	18830	18830	18830	5
591	20241016	102800	1325676380	18820	18800	18820	18800	464
592	20241016	102700	1316944220	18800	18800	18800	18800	3
593	20241016	102600	1316887820	18850	18810	18860	18800	1086
594	20241016	102500	1296427950	18800	18790	18800	18780	1107
595	20241016	102400	1275617950	18790	18810	18810	18790	47
596	20241016	102300	1274734440	18810	18810	18820	18800	1982
597	20241016	102200	1237440430	18800	18800	18800	18800	0
598	20241016	102100	1237440430	18800	18760	18800	18760	56
599	20241016	102000	1236387790	18760	18790	18820	18760	858
600	20241016	101900	1220268000	18790	18800	18800	18760	45
601	20241016	101800	1219422850	18800	18720	18810	18720	186
602	20241016	101700	1215926610	18710	18710	18810	18710	853
603	20241016	101600	1199935230	18810	18800	18810	18800	286
604	20241016	101500	1194557210	18810	18770	18810	18770	189
605	20241016	101400	1191002320	18770	18700	18770	18700	842
606	20241016	101300	1175225830	18760	18760	18760	18760	19
607	20241016	101200	1174869390	18760	18750	18760	18750	138
608	20241016	101100	1172280800	18760	18750	18760	18700	214
609	20241016	101000	1168266500	18750	18750	18750	18750	233
610	20241016	100900	1163897750	18760	18760	18760	18760	135
611	20241016	100800	1161365150	18760	18700	18770	18700	159
612	20241016	100700	1158386070	18690	18680	18690	18680	243
613	20241016	100600	1153846600	18680	18680	18690	18670	291
614	20241016	100500	1148411240	18680	18680	18680	18670	140
615	20241016	100400	1145796310	18690	18700	18700	18690	8
616	20241016	100300	1145646720	18700	18700	18700	18690	137
617	20241016	100200	1143085300	18630	18720	18720	18630	108
618	20241016	100100	1141065100	18720	18640	18720	18580	960
619	20241016	100000	1123153880	18640	18660	18660	18560	1798
620	20241016	095900	1089670600	18670	18790	18790	18660	4876
621	20241016	095800	998199800	18790	18800	18800	18790	573
622	20241016	095700	987428410	18800	18800	18800	18800	156
623	20241016	095600	984495610	18800	18800	18800	18800	148
624	20241016	095500	981713210	18830	18860	18870	18830	1860
625	20241016	095400	946633650	18920	18910	18920	18910	500
626	20241016	095300	937176540	18920	18830	18920	18830	4882
627	20241016	095200	845021480	18820	18800	18820	18800	462
628	20241016	095100	836334560	18810	18820	18820	18780	491
629	20241016	095000	827103270	18820	18820	18820	18820	200
630	20241016	094900	823339270	18800	18820	18820	18800	530
631	20241016	094800	813372810	18820	18820	18820	18800	402
632	20241016	094700	805813090	18820	18810	18820	18810	306
633	20241016	094600	800054210	18820	18820	18820	18810	561
634	20241016	094500	789497790	18820	18820	18830	18810	520
635	20241016	094400	779712180	18830	18840	18840	18810	879
636	20241016	094300	763169820	18830	18790	18830	18790	2410
637	20241016	094200	717858530	18790	18730	18810	18730	2253
638	20241016	094100	675511270	18730	18730	18780	18700	833
639	20241016	094000	659932780	18730	18730	18790	18730	351
640	20241016	093900	653348390	18750	18800	18800	18750	2826
641	20241016	093800	600270810	18800	18840	18840	18800	1425
642	20241016	093700	573452410	18840	18880	18880	18810	114
643	20241016	093600	571305360	18880	18680	18880	18680	1695
644	20241016	093500	539420880	18800	18670	18810	18660	4905
645	20241016	093400	447426900	18680	18530	18680	18530	3163
646	20241016	093300	388461080	18500	18550	18550	18490	5013
647	20241016	093200	295548770	18550	18550	18550	18550	38
648	20241016	093100	294843870	18550	18580	18580	18550	56
649	20241016	093000	293804290	18580	18550	18580	18550	592
650	20241016	092900	282817010	18550	18570	18570	18550	11
651	20241016	092800	282612940	18570	18550	18570	18550	298
652	20241016	092700	277079100	18570	18540	18570	18530	139
653	20241016	092600	274499150	18530	18580	18580	18530	126
654	20241016	092500	272164320	18590	18640	18700	18590	2017
655	20241016	092400	234553050	18640	18650	18650	18500	1789
656	20241016	092300	201293860	18640	18460	18640	18460	1072
657	20241016	092200	181395670	18450	18380	18450	18380	625
658	20241016	092100	169871570	18380	18380	18380	18380	80
659	20241016	092000	168401170	18350	18350	18350	18350	53
660	20241016	091900	167428620	18350	18320	18380	18320	548
661	20241016	091800	157371190	18320	18320	18320	18320	76
662	20241016	091700	155978870	18330	18320	18350	18320	976
663	20241016	091600	138085970	18330	18300	18330	18300	51
664	20241016	091500	137151170	18300	18300	18300	18300	343
665	20241016	091400	130874270	18300	18300	18300	18300	238
666	20241016	091300	126518870	18300	18300	18300	18290	346
667	20241016	091200	120187370	18240	18220	18240	18220	264
668	20241016	091100	115376300	18150	18150	18150	18150	290
669	20241016	091000	110112800	18150	18150	18150	18050	1782
670	20241016	090900	77800860	18150	18150	18150	18150	0
671	20241016	090800	77800860	18150	18150	18150	18150	11
672	20241016	090700	77601210	18150	18130	18150	18130	30
673	20241016	090600	77057110	18100	18170	18180	18100	408
674	20241016	090500	69645030	18090	18080	18160	18080	237
675	20241016	090400	65355180	18080	18010	18080	18010	68
676	20241016	090300	64127280	18010	18010	18010	18010	1125
677	20241016	090200	43866030	18010	18010	18020	18010	916
678	20241016	090100	27368850	18010	18170	18170	18010	312
679	20241016	090000	21734900	18340	18350	18350	18180	1185