KissMeData/049070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193100	2098973000	21250	21250	21250	21250	5657
3	20241017	193000	2098973000	21250	21250	21250	21250	0
4	20241017	192900	2098973000	21250	21250	21250	21250	0
5	20241017	192800	2098973000	21250	21250	21250	21250	0
6	20241017	192700	2098973000	21250	21250	21250	21250	0
7	20241017	192600	2098973000	21250	21250	21250	21250	0
8	20241017	192500	2098973000	21250	21250	21250	21250	0
9	20241017	192400	2098973000	21250	21250	21250	21250	0
10	20241017	192300	2098973000	21250	21250	21250	21250	0
11	20241017	192200	2098973000	21250	21250	21250	21250	0
12	20241017	192100	2098973000	21250	21250	21250	21250	0
13	20241017	192000	2098973000	21250	21250	21250	21250	0
14	20241017	191900	2098973000	21250	21250	21250	21250	0
15	20241017	191800	2098973000	21250	21250	21250	21250	0
16	20241017	191700	2098973000	21250	21250	21250	21250	0
17	20241017	191600	2098973000	21250	21250	21250	21250	0
18	20241017	191500	2098973000	21250	21250	21250	21250	0
19	20241017	191400	2098973000	21250	21250	21250	21250	0
20	20241017	191300	2098973000	21250	21250	21250	21250	0
21	20241017	191200	2098973000	21250	21250	21250	21250	0
22	20241017	191100	2098973000	21250	21250	21250	21250	0
23	20241017	191000	2098973000	21250	21250	21250	21250	0
24	20241017	190900	2098973000	21250	21250	21250	21250	0
25	20241017	190800	2098973000	21250	21250	21250	21250	0
26	20241017	190700	2098973000	21250	21250	21250	21250	0
27	20241017	190600	2098973000	21250	21250	21250	21250	0
28	20241017	190500	2098973000	21250	21250	21250	21250	0
29	20241017	190400	2098973000	21250	21250	21250	21250	0
30	20241017	190300	2098973000	21250	21250	21250	21250	0
31	20241017	190200	2098973000	21250	21250	21250	21250	0
32	20241017	190100	2098973000	21250	21250	21250	21250	5657
33	20241017	190000	2098973000	21250	21250	21250	21250	0
34	20241017	185900	2098973000	21250	21250	21250	21250	0
35	20241017	185800	2098973000	21250	21250	21250	21250	0
36	20241017	185700	2098973000	21250	21250	21250	21250	0
37	20241017	185600	2098973000	21250	21250	21250	21250	0
38	20241017	185500	2098973000	21250	21250	21250	21250	0
39	20241017	185400	2098973000	21250	21250	21250	21250	0
40	20241017	185300	2098973000	21250	21250	21250	21250	0
41	20241017	185200	2098973000	21250	21250	21250	21250	0
42	20241017	185100	2098973000	21250	21250	21250	21250	0
43	20241017	185000	2098973000	21250	21250	21250	21250	0
44	20241017	184900	2098973000	21250	21250	21250	21250	0
45	20241017	184800	2098973000	21250	21250	21250	21250	0
46	20241017	184700	2098973000	21250	21250	21250	21250	0
47	20241017	184600	2098973000	21250	21250	21250	21250	0
48	20241017	184500	2098973000	21250	21250	21250	21250	0
49	20241017	184400	2098973000	21250	21250	21250	21250	0
50	20241017	184300	2098973000	21250	21250	21250	21250	0
51	20241017	184200	2098973000	21250	21250	21250	21250	0
52	20241017	184100	2098973000	21250	21250	21250	21250	0
53	20241017	184000	2098973000	21250	21250	21250	21250	0
54	20241017	183900	2098973000	21250	21250	21250	21250	0
55	20241017	183800	2098973000	21250	21250	21250	21250	0
56	20241017	183700	2098973000	21250	21250	21250	21250	0
57	20241017	183600	2098973000	21250	21250	21250	21250	0
58	20241017	183500	2098973000	21250	21250	21250	21250	0
59	20241017	183400	2098973000	21250	21250	21250	21250	0
60	20241017	183300	2098973000	21250	21250	21250	21250	0
61	20241017	183200	2098973000	21250	21250	21250	21250	0
62	20241017	183100	2098973000	21250	21250	21250	21250	5657
63	20241017	183000	2098973000	21250	21250	21250	21250	0
64	20241017	182900	2098973000	21250	21250	21250	21250	0
65	20241017	182800	2098973000	21250	21250	21250	21250	0
66	20241017	182700	2098973000	21250	21250	21250	21250	0
67	20241017	182600	2098973000	21250	21250	21250	21250	0
68	20241017	182500	2098973000	21250	21250	21250	21250	0
69	20241017	182400	2098973000	21250	21250	21250	21250	0
70	20241017	182300	2098973000	21250	21250	21250	21250	0
71	20241017	182200	2098973000	21250	21250	21250	21250	0
72	20241017	182100	2098973000	21250	21250	21250	21250	0
73	20241017	182000	2098973000	21250	21250	21250	21250	0
74	20241017	181900	2098973000	21250	21250	21250	21250	0
75	20241017	181800	2098973000	21250	21250	21250	21250	0
76	20241017	181700	2098973000	21250	21250	21250	21250	0
77	20241017	181600	2098973000	21250	21250	21250	21250	0
78	20241017	181500	2098973000	21250	21250	21250	21250	0
79	20241017	181400	2098973000	21250	21250	21250	21250	0
80	20241017	181300	2098973000	21250	21250	21250	21250	0
81	20241017	181200	2098973000	21250	21250	21250	21250	0
82	20241017	181100	2098973000	21250	21250	21250	21250	0
83	20241017	181000	2098973000	21250	21250	21250	21250	0
84	20241017	180900	2098973000	21250	21250	21250	21250	0
85	20241017	180800	2098973000	21250	21250	21250	21250	0
86	20241017	180700	2098973000	21250	21250	21250	21250	0
87	20241017	180600	2098973000	21250	21250	21250	21250	0
88	20241017	180500	2098973000	21250	21250	21250	21250	0
89	20241017	180400	2098973000	21250	21250	21250	21250	0
90	20241017	180300	2098973000	21250	21250	21250	21250	0
91	20241017	180200	2098973000	21250	21250	21250	21250	0
92	20241017	180100	2098973000	21250	21250	21250	21250	5657
93	20241017	180000	2098973000	21250	21250	21250	21250	0
94	20241017	175900	2098973000	21250	21250	21250	21250	0
95	20241017	175800	2098973000	21250	21250	21250	21250	0
96	20241017	175700	2098973000	21250	21250	21250	21250	0
97	20241017	175600	2098973000	21250	21250	21250	21250	0
98	20241017	175500	2098973000	21250	21250	21250	21250	0
99	20241017	175400	2098973000	21250	21250	21250	21250	0
100	20241017	175300	2098973000	21250	21250	21250	21250	0
101	20241017	175200	2098973000	21250	21250	21250	21250	0
102	20241017	175100	2098973000	21250	21250	21250	21250	0
103	20241017	175000	2098973000	21250	21250	21250	21250	0
104	20241017	174900	2098973000	21250	21250	21250	21250	0
105	20241017	174800	2098973000	21250	21250	21250	21250	0
106	20241017	174700	2098973000	21250	21250	21250	21250	0
107	20241017	174600	2098973000	21250	21250	21250	21250	0
108	20241017	174500	2098973000	21250	21250	21250	21250	0
109	20241017	174400	2098973000	21250	21250	21250	21250	0
110	20241017	174300	2098973000	21250	21250	21250	21250	0
111	20241017	174200	2098973000	21250	21250	21250	21250	0
112	20241017	174100	2098973000	21250	21250	21250	21250	0
113	20241017	174000	2098973000	21250	21250	21250	21250	0
114	20241017	173900	2098973000	21250	21250	21250	21250	0
115	20241017	173800	2098973000	21250	21250	21250	21250	0
116	20241017	173700	2098973000	21250	21250	21250	21250	0
117	20241017	173600	2098973000	21250	21250	21250	21250	0
118	20241017	173500	2098973000	21250	21250	21250	21250	0
119	20241017	173400	2098973000	21250	21250	21250	21250	0
120	20241017	173300	2098973000	21250	21250	21250	21250	0
121	20241017	173200	2098973000	21250	21250	21250	21250	0
122	20241017	173100	2098973000	21250	21250	21250	21250	5657
123	20241017	173000	2098973000	21250	21250	21250	21250	0
124	20241017	172900	2098973000	21250	21250	21250	21250	0
125	20241017	172800	2098973000	21250	21250	21250	21250	0
126	20241017	172700	2098973000	21250	21250	21250	21250	0
127	20241017	172600	2098973000	21250	21250	21250	21250	0
128	20241017	172500	2098973000	21250	21250	21250	21250	0
129	20241017	172400	2098973000	21250	21250	21250	21250	0
130	20241017	172300	2098973000	21250	21250	21250	21250	0
131	20241017	172200	2098973000	21250	21250	21250	21250	0
132	20241017	172100	2098973000	21250	21250	21250	21250	0
133	20241017	172000	2098973000	21250	21250	21250	21250	0
134	20241017	171900	2098973000	21250	21250	21250	21250	0
135	20241017	171800	2098973000	21250	21250	21250	21250	0
136	20241017	171700	2098973000	21250	21250	21250	21250	0
137	20241017	171600	2098973000	21250	21250	21250	21250	0
138	20241017	171500	2098973000	21250	21250	21250	21250	0
139	20241017	171400	2098973000	21250	21250	21250	21250	0
140	20241017	171300	2098973000	21250	21250	21250	21250	0
141	20241017	171200	2098973000	21250	21250	21250	21250	0
142	20241017	171100	2098973000	21250	21250	21250	21250	0
143	20241017	171000	2098973000	21250	21250	21250	21250	0
144	20241017	170900	2098973000	21250	21250	21250	21250	0
145	20241017	170800	2098973000	21250	21250	21250	21250	0
146	20241017	170700	2098973000	21250	21250	21250	21250	0
147	20241017	170600	2098973000	21250	21250	21250	21250	0
148	20241017	170500	2098973000	21250	21250	21250	21250	0
149	20241017	170400	2098973000	21250	21250	21250	21250	0
150	20241017	170300	2098973000	21250	21250	21250	21250	0
151	20241017	170200	2098973000	21250	21250	21250	21250	0
152	20241017	170100	2098973000	21250	21250	21250	21250	5657
153	20241017	170000	2098973000	21250	21250	21250	21250	0
154	20241017	165900	2098973000	21250	21250	21250	21250	0
155	20241017	165800	2098973000	21250	21250	21250	21250	0
156	20241017	165700	2098973000	21250	21250	21250	21250	0
157	20241017	165600	2098973000	21250	21250	21250	21250	0
158	20241017	165500	2098973000	21250	21250	21250	21250	0
159	20241017	165400	2098973000	21250	21250	21250	21250	0
160	20241017	165300	2098973000	21250	21250	21250	21250	0
161	20241017	165200	2098973000	21250	21250	21250	21250	0
162	20241017	165100	2098973000	21250	21250	21250	21250	0
163	20241017	165000	2098973000	21250	21250	21250	21250	0
164	20241017	164900	2098973000	21250	21250	21250	21250	0
165	20241017	164800	2098973000	21250	21250	21250	21250	0
166	20241017	164700	2098973000	21250	21250	21250	21250	0
167	20241017	164600	2098973000	21250	21250	21250	21250	0
168	20241017	164500	2098973000	21250	21250	21250	21250	0
169	20241017	164400	2098973000	21250	21250	21250	21250	0
170	20241017	164300	2098973000	21250	21250	21250	21250	0
171	20241017	164200	2098973000	21250	21250	21250	21250	0
172	20241017	164100	2098973000	21250	21250	21250	21250	0
173	20241017	164000	2098973000	21250	21250	21250	21250	0
174	20241017	163900	2098973000	21250	21250	21250	21250	0
175	20241017	163800	2098973000	21250	21250	21250	21250	0
176	20241017	163700	2098973000	21250	21250	21250	21250	0
177	20241017	163600	2098973000	21250	21250	21250	21250	0
178	20241017	163500	2098973000	21250	21250	21250	21250	0
179	20241017	163400	2098973000	21250	21250	21250	21250	0
180	20241017	163300	2098973000	21250	21250	21250	21250	0
181	20241017	163200	2098973000	21250	21250	21250	21250	0
182	20241017	163100	2098973000	21250	21250	21250	21250	5657
183	20241017	163000	2098973000	21250	21250	21250	21250	0
184	20241017	162900	2098973000	21250	21250	21250	21250	0
185	20241017	162800	2098973000	21250	21250	21250	21250	0
186	20241017	162700	2098973000	21250	21250	21250	21250	0
187	20241017	162600	2098973000	21250	21250	21250	21250	0
188	20241017	162500	2098973000	21250	21250	21250	21250	0
189	20241017	162400	2098973000	21250	21250	21250	21250	0
190	20241017	162300	2098973000	21250	21250	21250	21250	0
191	20241017	162200	2098973000	21250	21250	21250	21250	0
192	20241017	162100	2098973000	21250	21250	21250	21250	0
193	20241017	162000	2098973000	21250	21250	21250	21250	0
194	20241017	161900	2098973000	21250	21250	21250	21250	0
195	20241017	161800	2098973000	21250	21250	21250	21250	0
196	20241017	161700	2098973000	21250	21250	21250	21250	0
197	20241017	161600	2098973000	21250	21250	21250	21250	0
198	20241017	161500	2098973000	21250	21250	21250	21250	0
199	20241017	161400	2098973000	21250	21250	21250	21250	0
200	20241017	161300	2098973000	21250	21250	21250	21250	0
201	20241017	161200	2098973000	21250	21250	21250	21250	0
202	20241017	161100	2098973000	21250	21250	21250	21250	0
203	20241017	161000	2098973000	21250	21250	21250	21250	0
204	20241017	160900	2098973000	21250	21250	21250	21250	0
205	20241017	160800	2098973000	21250	21250	21250	21250	0
206	20241017	160700	2098973000	21250	21250	21250	21250	0
207	20241017	160600	2098973000	21250	21250	21250	21250	0
208	20241017	160500	2098973000	21250	21250	21250	21250	0
209	20241017	160400	2098973000	21250	21250	21250	21250	0
210	20241017	160300	2098973000	21250	21250	21250	21250	0
211	20241017	160200	2098973000	21250	21250	21250	21250	0
212	20241017	160100	2098973000	21250	21250	21250	21250	5657
213	20241017	160000	2098973000	21250	21250	21250	21250	0
214	20241017	155900	2098973000	21250	21250	21250	21250	0
215	20241017	155800	2098973000	21250	21250	21250	21250	0
216	20241017	155700	2098973000	21250	21250	21250	21250	0
217	20241017	155600	2098973000	21250	21250	21250	21250	0
218	20241017	155500	2098973000	21250	21250	21250	21250	0
219	20241017	155400	2098973000	21250	21250	21250	21250	0
220	20241017	155300	2098973000	21250	21250	21250	21250	0
221	20241017	155200	2098973000	21250	21250	21250	21250	0
222	20241017	155100	2098973000	21250	21250	21250	21250	0
223	20241017	155000	2098973000	21250	21250	21250	21250	0
224	20241017	154900	2098973000	21250	21250	21250	21250	0
225	20241017	154800	2098973000	21250	21250	21250	21250	0
226	20241017	154700	2098973000	21250	21250	21250	21250	0
227	20241017	154600	2098973000	21250	21250	21250	21250	0
228	20241017	154500	2098973000	21250	21250	21250	21250	0
229	20241017	154400	2098973000	21250	21250	21250	21250	0
230	20241017	154300	2098973000	21250	21250	21250	21250	0
231	20241017	154200	2098973000	21250	21250	21250	21250	0
232	20241017	154100	2098973000	21250	21250	21250	21250	0
233	20241017	154000	2098973000	21250	21250	21250	21250	0
234	20241017	153900	2098973000	21250	21250	21250	21250	0
235	20241017	153800	2098973000	21250	21250	21250	21250	0
236	20241017	153700	2098973000	21250	21250	21250	21250	0
237	20241017	153600	2098973000	21250	21250	21250	21250	0
238	20241017	153500	2098973000	21250	21250	21250	21250	0
239	20241017	153400	2098973000	21250	21250	21250	21250	0
240	20241017	153300	2098973000	21250	21250	21250	21250	0
241	20241017	153200	2098973000	21250	21250	21250	21250	0
242	20241017	153100	2098973000	21250	21250	21250	21250	5657
243	20241017	153000	2098973000	21250	21250	21250	21250	5657
244	20241017	152900	1978761750	21300	21300	21300	21300	0
245	20241017	152800	1978761750	21300	21300	21300	21300	0
246	20241017	152700	1978761750	21300	21300	21300	21300	0
247	20241017	152600	1978761750	21300	21300	21300	21300	0
248	20241017	152500	1978761750	21300	21300	21300	21300	0
249	20241017	152400	1978761750	21300	21300	21300	21300	0
250	20241017	152300	1978761750	21300	21300	21300	21300	0
251	20241017	152200	1978761750	21300	21300	21300	21300	0
252	20241017	152100	1978761750	21300	21300	21300	21300	0
253	20241017	152000	1978761750	21300	21300	21300	21300	0
254	20241017	151900	1978761750	21300	21200	21350	21200	98
255	20241017	151800	1976676900	21300	21200	21350	21200	202
256	20241017	151700	1972384200	21250	21300	21300	21250	3129
257	20241017	151600	1905820600	21300	21300	21300	21300	2
258	20241017	151500	1905778000	21350	21300	21350	21300	100
259	20241017	151400	1903645300	21350	21350	21350	21350	34
260	20241017	151300	1902919400	21350	21350	21350	21350	505
261	20241017	151200	1892137650	21300	21300	21300	21300	419
262	20241017	151100	1883212950	21300	21300	21350	21300	133
263	20241017	151000	1880379900	21350	21300	21350	21300	295
264	20241017	150900	1874096350	21300	21300	21350	21300	651
265	20241017	150800	1860230000	21300	21350	21350	21300	155
266	20241017	150700	1856920850	21350	21300	21350	21300	1223
267	20241017	150600	1830869100	21300	21300	21300	21300	0
268	20241017	150500	1830869100	21300	21300	21300	21300	24
269	20241017	150400	1830357900	21350	21350	21350	21350	25
270	20241017	150300	1829824150	21350	21350	21350	21350	312
271	20241017	150200	1823162950	21350	21350	21350	21350	145
272	20241017	150100	1820067200	21300	21300	21300	21300	501
273	20241017	150000	1809395900	21400	21400	21400	21300	512
274	20241017	145900	1798440300	21400	21400	21400	21400	100
275	20241017	145800	1796300300	21400	21400	21400	21400	200
276	20241017	145700	1792020300	21400	21300	21400	21300	751
277	20241017	145600	1776004000	21400	21350	21400	21350	633
278	20241017	145500	1762478250	21400	21350	21400	21350	201
279	20241017	145400	1758176900	21400	21400	21400	21400	203
280	20241017	145300	1753832700	21400	21400	21400	21350	312
281	20241017	145200	1747157200	21400	21400	21400	21400	122
282	20241017	145100	1744546400	21400	21450	21450	21400	202
283	20241017	145000	1740218600	21400	21400	21400	21400	46
284	20241017	144900	1739234200	21400	21400	21400	21400	55
285	20241017	144800	1738057200	21350	21400	21400	21350	281
286	20241017	144700	1732052400	21400	21400	21400	21400	0
287	20241017	144600	1732052400	21400	21400	21400	21400	0
288	20241017	144500	1732052400	21400	21400	21400	21400	0
289	20241017	144400	1732052400	21400	21400	21400	21400	20
290	20241017	144300	1731624400	21400	21400	21400	21400	0
291	20241017	144200	1731624400	21400	21400	21400	21400	0
292	20241017	144100	1731624400	21400	21400	21400	21400	443
293	20241017	144000	1722144200	21450	21450	21450	21450	0
294	20241017	143900	1722144200	21450	21450	21450	21450	70
295	20241017	143800	1720642700	21450	21450	21450	21450	100
296	20241017	143700	1718497700	21450	21450	21450	21450	25
297	20241017	143600	1717961450	21450	21450	21450	21450	20
298	20241017	143500	1717532450	21400	21400	21400	21400	80
299	20241017	143400	1715820450	21400	21400	21400	21400	99
300	20241017	143300	1713701850	21400	21400	21400	21400	77
301	20241017	143200	1712054050	21300	21300	21400	21300	1720
302	20241017	143100	1675354050	21350	21400	21400	21350	677
303	20241017	143000	1660882000	21400	21400	21400	21400	167
304	20241017	142900	1657308200	21400	21400	21400	21400	157
305	20241017	142800	1653948400	21350	21400	21400	21350	1108
306	20241017	142700	1630244700	21400	21450	21450	21400	6
307	20241017	142600	1630116250	21450	21400	21450	21400	21
308	20241017	142500	1629666800	21400	21400	21400	21400	80
309	20241017	142400	1627954800	21400	21400	21400	21400	29
310	20241017	142300	1627334200	21400	21400	21400	21400	0
311	20241017	142200	1627334200	21400	21400	21400	21400	9
312	20241017	142100	1627141600	21400	21400	21400	21400	0
313	20241017	142000	1627141600	21400	21400	21400	21400	145
314	20241017	141900	1624038600	21400	21400	21400	21400	145
315	20241017	141800	1620935600	21400	21400	21400	21350	321
316	20241017	141700	1614075300	21400	21400	21400	21400	252
317	20241017	141600	1608682500	21400	21400	21400	21400	30
318	20241017	141500	1608040500	21400	21400	21400	21400	0
319	20241017	141400	1608040500	21400	21400	21400	21400	0
320	20241017	141300	1608040500	21400	21400	21400	21400	0
321	20241017	141200	1608040500	21400	21400	21400	21400	0
322	20241017	141100	1608040500	21400	21400	21400	21400	88
323	20241017	141000	1606157300	21400	21400	21400	21400	0
324	20241017	140900	1606157300	21400	21400	21400	21400	0
325	20241017	140800	1606157300	21400	21400	21400	21400	0
326	20241017	140700	1606157300	21400	21400	21400	21350	928
327	20241017	140600	1586322900	21400	21400	21400	21400	100
328	20241017	140500	1584182900	21400	21350	21400	21350	126
329	20241017	140400	1581487800	21400	21300	21400	21300	128
330	20241017	140300	1578751400	21350	21400	21400	21350	1228
331	20241017	140200	1552527250	21400	21400	21400	21400	152
332	20241017	140100	1549274450	21400	21400	21400	21400	0
333	20241017	140000	1549274450	21400	21400	21400	21400	27
334	20241017	135900	1548696650	21400	21400	21400	21400	0
335	20241017	135800	1548696650	21400	21400	21400	21400	0
336	20241017	135700	1548696650	21400	21400	21400	21400	58
337	20241017	135600	1547455450	21400	21400	21400	21400	0
338	20241017	135500	1547455450	21400	21400	21400	21400	26
339	20241017	135400	1546899050	21400	21400	21400	21400	0
340	20241017	135300	1546899050	21400	21400	21400	21400	56
341	20241017	135200	1545700650	21400	21400	21400	21400	30
342	20241017	135100	1545058650	21400	21400	21400	21400	0
343	20241017	135000	1545058650	21400	21400	21400	21400	0
344	20241017	134900	1545058650	21400	21400	21400	21400	162
345	20241017	134800	1541591850	21400	21400	21400	21400	0
346	20241017	134700	1541591850	21400	21400	21400	21400	0
347	20241017	134600	1541591850	21400	21400	21400	21400	14
348	20241017	134500	1541292250	21400	21400	21400	21400	557
349	20241017	134400	1529372450	21450	21450	21450	21450	3
350	20241017	134300	1529308100	21400	21400	21400	21400	0
351	20241017	134200	1529308100	21400	21400	21400	21400	246
352	20241017	134100	1524043700	21400	21400	21400	21400	62
353	20241017	134000	1522716900	21400	21400	21400	21400	0
354	20241017	133900	1522716900	21400	21400	21400	21400	6
355	20241017	133800	1522588500	21450	21450	21450	21450	466
356	20241017	133700	1512592800	21400	21400	21400	21400	0
357	20241017	133600	1512592800	21400	21450	21450	21400	45
358	20241017	133500	1511629550	21450	21450	21450	21450	0
359	20241017	133400	1511629550	21450	21450	21450	21450	0
360	20241017	133300	1511629550	21450	21450	21450	21450	295
361	20241017	133200	1505301800	21450	21450	21450	21450	205
362	20241017	133100	1500904550	21400	21400	21400	21400	25
363	20241017	133000	1500369550	21450	21450	21450	21450	0
364	20241017	132900	1500369550	21450	21450	21450	21450	12
365	20241017	132800	1500112150	21350	21350	21350	21350	0
366	20241017	132700	1500112150	21350	21400	21400	21350	159
367	20241017	132600	1496710950	21400	21400	21400	21400	300
368	20241017	132500	1490290950	21400	21400	21400	21400	90
369	20241017	132400	1488364950	21400	21400	21400	21400	29
370	20241017	132300	1487744350	21450	21400	21450	21400	86
371	20241017	132200	1485901450	21400	21400	21400	21400	27
372	20241017	132100	1485323650	21400	21400	21400	21400	31
373	20241017	132000	1484660250	21400	21400	21400	21400	0
374	20241017	131900	1484660250	21400	21400	21400	21400	0
375	20241017	131800	1484660250	21400	21400	21400	21400	0
376	20241017	131700	1484660250	21400	21400	21400	21400	0
377	20241017	131600	1484660250	21400	21400	21400	21400	0
378	20241017	131500	1484660250	21400	21400	21400	21400	215
379	20241017	131400	1480059250	21400	21400	21400	21400	139
380	20241017	131300	1477084650	21400	21450	21450	21400	100
381	20241017	131200	1474941700	21450	21400	21450	21400	47
382	20241017	131100	1473935800	21400	21400	21400	21400	822
383	20241017	131000	1456345000	21400	21400	21400	21400	333
384	20241017	130900	1449218800	21400	21400	21400	21400	0
385	20241017	130800	1449218800	21400	21400	21400	21400	0
386	20241017	130700	1449218800	21400	21400	21400	21400	0
387	20241017	130600	1449218800	21400	21400	21400	21400	0
388	20241017	130500	1449218800	21400	21400	21400	21400	4
389	20241017	130400	1449133200	21400	21400	21400	21400	150
390	20241017	130300	1445923200	21400	21400	21400	21400	1
391	20241017	130200	1445901800	21450	21450	21450	21450	50
392	20241017	130100	1444829300	21450	21450	21450	21450	51
393	20241017	130000	1443735350	21400	21400	21400	21400	6
394	20241017	125900	1443606950	21450	21450	21450	21450	0
395	20241017	125800	1443606950	21450	21450	21450	21450	0
396	20241017	125700	1443606950	21450	21450	21450	21450	104
397	20241017	125600	1441376150	21450	21450	21450	21450	0
398	20241017	125500	1441376150	21450	21450	21450	21450	0
399	20241017	125400	1441376150	21450	21450	21450	21450	185
400	20241017	125300	1437407900	21450	21400	21450	21400	564
401	20241017	125200	1425310300	21400	21400	21400	21400	0
402	20241017	125100	1425310300	21400	21400	21400	21400	13
403	20241017	125000	1425032100	21450	21450	21450	21450	0
404	20241017	124900	1425032100	21450	21450	21450	21450	1
405	20241017	124800	1425010650	21400	21400	21400	21400	1
406	20241017	124700	1424989250	21400	21400	21400	21400	1253
407	20241017	124600	1398175050	21400	21400	21400	21400	63
408	20241017	124500	1396826850	21400	21350	21400	21350	119
409	20241017	124400	1394283100	21400	21400	21400	21400	62
410	20241017	124300	1392956300	21400	21400	21400	21400	78
411	20241017	124200	1391287100	21400	21400	21400	21400	62
412	20241017	124100	1389960300	21400	21400	21400	21400	62
413	20241017	124000	1388633500	21350	21350	21400	21350	91
414	20241017	123900	1386687550	21400	21400	21400	21400	65
415	20241017	123800	1385296550	21400	21400	21400	21400	62
416	20241017	123700	1383969750	21400	21400	21400	21400	62
417	20241017	123600	1382642950	21400	21400	21400	21400	63
418	20241017	123500	1381294750	21400	21350	21400	21350	91
419	20241017	123400	1379348750	21400	21400	21400	21400	158
420	20241017	123300	1375967550	21400	21400	21400	21400	0
421	20241017	123200	1375967550	21400	21400	21400	21400	0
422	20241017	123100	1375967550	21400	21400	21400	21400	0
423	20241017	123000	1375967550	21400	21400	21400	21400	0
424	20241017	122900	1375967550	21400	21400	21400	21400	59
425	20241017	122800	1374704950	21400	21400	21400	21400	0
426	20241017	122700	1374704950	21400	21400	21400	21400	8
427	20241017	122600	1374533750	21400	21400	21400	21400	26
428	20241017	122500	1373977350	21400	21400	21400	21400	204
429	20241017	122400	1369611750	21300	21400	21400	21300	1176
430	20241017	122300	1344530750	21400	21400	21400	21400	1
431	20241017	122200	1344509350	21400	21400	21400	21400	125
432	20241017	122100	1341834350	21450	21450	21450	21450	36
433	20241017	122000	1341062150	21450	21450	21450	21450	1
434	20241017	121900	1341040700	21400	21400	21400	21400	0
435	20241017	121800	1341040700	21400	21400	21400	21400	102
436	20241017	121700	1338857900	21400	21400	21400	21400	0
437	20241017	121600	1338857900	21400	21400	21400	21400	29
438	20241017	121500	1338237300	21450	21450	21450	21450	0
439	20241017	121400	1338237300	21450	21450	21450	21450	46
440	20241017	121300	1337250600	21400	21400	21400	21400	29
441	20241017	121200	1336630000	21450	21450	21450	21450	12
442	20241017	121100	1336372600	21450	21400	21450	21400	28
443	20241017	121000	1335773350	21400	21400	21400	21400	0
444	20241017	120900	1335773350	21400	21400	21400	21400	12
445	20241017	120800	1335516550	21400	21400	21400	21400	104
446	20241017	120700	1333290950	21400	21400	21400	21400	0
447	20241017	120600	1333290950	21400	21400	21400	21400	61
448	20241017	120500	1331985550	21400	21450	21450	21400	63
449	20241017	120400	1330636850	21400	21400	21400	21400	108
450	20241017	120300	1328325650	21400	21400	21400	21400	20
451	20241017	120200	1327897650	21400	21400	21400	21400	0
452	20241017	120100	1327897650	21400	21400	21400	21400	1
453	20241017	120000	1327876250	21400	21400	21400	21400	57
454	20241017	115900	1326656450	21400	21400	21400	21400	104
455	20241017	115800	1324430850	21400	21400	21400	21400	154
456	20241017	115700	1321135250	21400	21400	21400	21400	111
457	20241017	115600	1318759850	21400	21400	21400	21400	62
458	20241017	115500	1317433050	21400	21250	21400	21250	82
459	20241017	115400	1315682150	21300	21400	21400	21300	61
460	20241017	115300	1314377250	21400	21400	21400	21400	56
461	20241017	115200	1313178850	21350	21350	21350	21350	58
462	20241017	115100	1311940550	21350	21300	21350	21250	3246
463	20241017	115000	1242943000	21400	21300	21400	21300	107
464	20241017	114900	1240658300	21400	21400	21400	21400	67
465	20241017	114800	1239224500	21400	21400	21400	21400	74
466	20241017	114700	1237640900	21400	21400	21400	21400	56
467	20241017	114600	1236442500	21400	21400	21400	21400	58
468	20241017	114500	1235201300	21400	21300	21400	21300	225
469	20241017	114400	1230391400	21300	21300	21400	21250	1752
470	20241017	114300	1193106900	21300	21350	21400	21300	2165
471	20241017	114200	1146932100	21400	21400	21400	21400	57
472	20241017	114100	1145712300	21400	21400	21400	21350	937
473	20241017	114000	1125662350	21450	21450	21450	21450	12
474	20241017	113900	1125404950	21450	21450	21450	21450	1
475	20241017	113800	1125383500	21450	21450	21450	21450	100
476	20241017	113700	1123238500	21450	21450	21450	21450	21
477	20241017	113600	1122788050	21450	21450	21450	21450	2
478	20241017	113500	1122745150	21450	21450	21450	21450	13
479	20241017	113400	1122466300	21400	21400	21400	21400	31
480	20241017	113300	1121802900	21450	21450	21450	21450	1
481	20241017	113200	1121781450	21400	21400	21400	21400	0
482	20241017	113100	1121781450	21400	21400	21400	21400	0
483	20241017	113000	1121781450	21400	21400	21400	21400	29
484	20241017	112900	1121160850	21450	21450	21450	21450	0
485	20241017	112800	1121160850	21450	21450	21450	21450	12
486	20241017	112700	1120903450	21400	21400	21400	21400	26
487	20241017	112600	1120347050	21400	21400	21400	21400	37
488	20241017	112500	1119555250	21400	21400	21400	21400	185
489	20241017	112400	1115596250	21450	21450	21450	21450	1
490	20241017	112300	1115574800	21400	21400	21400	21400	25
491	20241017	112200	1115039800	21450	21450	21450	21450	0
492	20241017	112100	1115039800	21450	21400	21450	21400	41
493	20241017	112000	1114161650	21450	21450	21450	21450	0
494	20241017	111900	1114161650	21450	21450	21450	21450	0
495	20241017	111800	1114161650	21450	21400	21450	21400	77
496	20241017	111700	1112513800	21400	21400	21400	21400	1
497	20241017	111600	1112492400	21450	21450	21450	21450	1
498	20241017	111500	1112470950	21450	21400	21450	21400	51
499	20241017	111400	1111378550	21450	21450	21450	21450	0
500	20241017	111300	1111378550	21450	21450	21450	21450	1
501	20241017	111200	1111357100	21450	21450	21450	21450	12
502	20241017	111100	1111099700	21450	21450	21450	21450	0
503	20241017	111000	1111099700	21450	21400	21450	21400	19
504	20241017	110900	1110693050	21400	21400	21400	21400	30
505	20241017	110800	1110051050	21400	21400	21400	21400	42
506	20241017	110700	1109152250	21400	21400	21400	21400	1
507	20241017	110600	1109130850	21450	21400	21450	21400	40
508	20241017	110500	1108274100	21450	21400	21450	21400	36
509	20241017	110400	1107503450	21450	21450	21450	21450	0
510	20241017	110300	1107503450	21450	21450	21450	21450	0
511	20241017	110200	1107503450	21450	21450	21450	21450	0
512	20241017	110100	1107503450	21450	21450	21450	21450	112
513	20241017	110000	1105101050	21500	21500	21500	21500	1
514	20241017	105900	1105079550	21450	21450	21450	21450	220
515	20241017	105800	1100360550	21500	21500	21500	21500	0
516	20241017	105700	1100360550	21500	21500	21500	21500	1
517	20241017	105600	1100339050	21500	21500	21500	21500	9
518	20241017	105500	1100145550	21500	21500	21500	21500	1
519	20241017	105400	1100124050	21400	21400	21400	21400	1
520	20241017	105300	1100102650	21400	21400	21400	21400	582
521	20241017	105200	1087647850	21400	21400	21400	21400	70
522	20241017	105100	1086149850	21400	21350	21400	21350	103
523	20241017	105000	1083948350	21400	21400	21400	21400	49
524	20241017	104900	1082899750	21400	21300	21400	21300	67
525	20241017	104800	1081467550	21350	21350	21350	21350	200
526	20241017	104700	1077197550	21400	21400	21400	21350	129
527	20241017	104600	1074440800	21400	21400	21400	21400	214
528	20241017	104500	1069861200	21400	21400	21400	21400	50
529	20241017	104400	1068791200	21400	21350	21400	21350	1447
530	20241017	104300	1037862750	21400	21350	21400	21350	690
531	20241017	104200	1023127900	21350	21350	21350	21350	1058
532	20241017	104100	1000539600	21400	21400	21400	21400	69
533	20241017	104000	999063000	21400	21400	21400	21400	394
534	20241017	103900	990631400	21400	21400	21400	21400	30
535	20241017	103800	989989400	21400	21400	21400	21400	30
536	20241017	103700	989347400	21450	21450	21450	21450	20
537	20241017	103600	988918400	21450	21450	21450	21450	1
538	20241017	103500	988896950	21400	21400	21400	21400	102
539	20241017	103400	986714150	21400	21400	21400	21400	1
540	20241017	103300	986692750	21450	21450	21450	21450	0
541	20241017	103200	986692750	21450	21450	21450	21450	0
542	20241017	103100	986692750	21450	21450	21450	21450	0
543	20241017	103000	986692750	21450	21400	21450	21400	77
544	20241017	102900	985044900	21400	21400	21400	21400	150
545	20241017	102800	981834900	21350	21350	21350	21350	220
546	20241017	102700	977137900	21400	21400	21400	21400	66
547	20241017	102600	975725500	21400	21400	21400	21400	67
548	20241017	102500	974291700	21350	21400	21400	21350	77
549	20241017	102400	972647250	21400	21400	21400	21400	372
550	20241017	102300	964686450	21400	21350	21400	21350	119
551	20241017	102200	962142400	21350	21400	21400	21350	108
552	20241017	102100	959833250	21350	21350	21350	21350	257
553	20241017	102000	954346300	21400	21400	21400	21350	97
554	20241017	101900	952271800	21350	21350	21400	21350	188
555	20241017	101800	948254650	21350	21400	21400	21350	97
556	20241017	101700	946180350	21400	21400	21400	21400	0
557	20241017	101600	946180350	21400	21350	21400	21350	631
558	20241017	101500	932678300	21400	21400	21400	21400	140
559	20241017	101400	929682300	21400	21400	21400	21400	21
560	20241017	101300	929232900	21450	21450	21450	21450	10
561	20241017	101200	929018400	21350	21450	21450	21350	2062
562	20241017	101100	884896150	21500	21450	21500	21450	167
563	20241017	101000	881313650	21500	21450	21500	21450	244
564	20241017	100900	876075650	21400	21450	21450	21400	31
565	20241017	100800	875412150	21400	21400	21400	21400	28
566	20241017	100700	874812950	21400	21450	21450	21400	66
567	20241017	100600	873400300	21400	21450	21450	21400	133
568	20241017	100500	870554000	21400	21400	21450	21400	23
569	20241017	100400	870061750	21400	21400	21400	21400	29
570	20241017	100300	869441150	21350	21400	21400	21350	67
571	20241017	100200	868007400	21350	21400	21400	21350	194
572	20241017	100100	863856550	21350	21400	21400	21350	136
573	20241017	100000	860951650	21400	21400	21400	21350	290
574	20241017	095900	854747900	21400	21400	21400	21400	66
575	20241017	095800	853335500	21400	21400	21400	21400	217
576	20241017	095700	848691700	21400	21400	21400	21400	49
577	20241017	095600	847643100	21450	21450	21450	21450	4
578	20241017	095500	847557300	21450	21450	21450	21450	3
579	20241017	095400	847492950	21400	21400	21400	21400	20
580	20241017	095300	847064950	21400	21400	21400	21400	10
581	20241017	095200	846850950	21400	21400	21400	21350	100
582	20241017	095100	844711950	21400	21350	21400	21350	165
583	20241017	095000	841185950	21400	21350	21400	21350	499
584	20241017	094900	830532250	21350	21400	21400	21350	426
585	20241017	094800	821430850	21400	21400	21400	21400	1066
586	20241017	094700	798618450	21450	21450	21500	21450	56
587	20241017	094600	797417050	21400	21450	21500	21400	131
588	20241017	094500	794610700	21450	21450	21450	21450	43
589	20241017	094400	793688350	21400	21400	21400	21400	66
590	20241017	094300	792275950	21400	21400	21400	21400	111
591	20241017	094200	789900550	21500	21500	21500	21500	11
592	20241017	094100	789664050	21500	21500	21500	21450	3032
593	20241017	094000	724626050	21500	21500	21500	21500	80
594	20241017	093900	722906050	21450	21450	21450	21450	30
595	20241017	093800	722262550	21500	21550	21550	21500	124
596	20241017	093700	719596200	21550	21500	21550	21500	24
597	20241017	093600	719080100	21500	21500	21500	21500	152
598	20241017	093500	715812100	21600	21600	21600	21600	0
599	20241017	093400	715812100	21600	21600	21600	21600	0
600	20241017	093300	715812100	21600	21600	21600	21600	245
601	20241017	093200	710520100	21600	21450	21600	21450	26
602	20241017	093100	709962250	21500	21500	21500	21500	530
603	20241017	093000	698567250	21600	21600	21600	21600	15
604	20241017	092900	698243250	21600	21550	21600	21550	3
605	20241017	092800	698178500	21500	21500	21500	21500	571
606	20241017	092700	685902000	21600	21600	21600	21600	6
607	20241017	092600	685772400	21600	21600	21600	21600	108
608	20241017	092500	683439600	21500	21500	21500	21500	273
609	20241017	092400	677570100	21500	21500	21500	21500	0
610	20241017	092300	677570100	21500	21400	21500	21400	429
611	20241017	092200	668368200	21400	21450	21450	21250	24547
612	20241017	092100	146107250	21600	21600	21600	21600	10
613	20241017	092000	145891250	21600	21500	21600	21450	16
614	20241017	091900	145547850	21450	21450	21450	21400	473
615	20241017	091800	135420250	21400	21450	21450	21400	385
616	20241017	091700	127168350	21450	21450	21500	21450	361
617	20241017	091600	119424450	21500	21500	21550	21450	638
618	20241017	091500	105706400	21500	21550	21550	21500	135
619	20241017	091400	102798250	21550	21550	21550	21550	9
620	20241017	091300	102604300	21550	21550	21550	21550	298
621	20241017	091200	96182400	21550	21550	21550	21550	55
622	20241017	091100	94997150	21550	21550	21600	21550	332
623	20241017	091000	87842500	21550	21550	21600	21550	796
624	20241017	090900	70682200	21550	21750	21750	21550	1170
625	20241017	090800	45407750	21800	21650	21800	21650	908
626	20241017	090700	25695100	21650	21650	21650	21650	47
627	20241017	090600	24677550	21600	21600	21600	21600	2
628	20241017	090500	24634350	21600	21600	21600	21600	0
629	20241017	090400	24634350	21600	21600	21650	21600	215
630	20241017	090300	19990300	21650	21650	21650	21650	200
631	20241017	090200	15660300	21600	21600	21600	21600	53
632	20241017	090100	14515500	21600	21600	21600	21600	10
633	20241017	090000	14299500	21650	21600	21650	21600	662