KissMeData/251120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205700	4184705610	17740	17740	17740	17740	3539
3	20241015	205600	4184705610	17740	17740	17740	17740	0
4	20241015	205500	4184705610	17740	17740	17740	17740	0
5	20241015	205400	4184705610	17740	17740	17740	17740	0
6	20241015	205300	4184705610	17740	17740	17740	17740	0
7	20241015	205200	4184705610	17740	17740	17740	17740	0
8	20241015	205100	4184705610	17740	17740	17740	17740	0
9	20241015	205000	4184705610	17740	17740	17740	17740	0
10	20241015	204900	4184705610	17740	17740	17740	17740	0
11	20241015	204800	4184705610	17740	17740	17740	17740	0
12	20241015	204700	4184705610	17740	17740	17740	17740	0
13	20241015	204600	4184705610	17740	17740	17740	17740	0
14	20241015	204500	4184705610	17740	17740	17740	17740	0
15	20241015	204400	4184705610	17740	17740	17740	17740	0
16	20241015	204300	4184705610	17740	17740	17740	17740	0
17	20241015	204200	4184705610	17740	17740	17740	17740	0
18	20241015	204100	4184705610	17740	17740	17740	17740	0
19	20241015	204000	4184705610	17740	17740	17740	17740	0
20	20241015	203900	4184705610	17740	17740	17740	17740	0
21	20241015	203800	4184705610	17740	17740	17740	17740	0
22	20241015	203700	4184705610	17740	17740	17740	17740	0
23	20241015	203600	4184705610	17740	17740	17740	17740	0
24	20241015	203500	4184705610	17740	17740	17740	17740	0
25	20241015	203400	4184705610	17740	17740	17740	17740	0
26	20241015	203300	4184705610	17740	17740	17740	17740	0
27	20241015	203200	4184705610	17740	17740	17740	17740	0
28	20241015	203100	4184705610	17740	17740	17740	17740	0
29	20241015	203000	4184705610	17740	17740	17740	17740	0
30	20241015	202900	4184705610	17740	17740	17740	17740	0
31	20241015	202800	4184705610	17740	17740	17740	17740	0
32	20241015	202700	4184705610	17740	17740	17740	17740	3539
33	20241015	202600	4184705610	17740	17740	17740	17740	0
34	20241015	202500	4184705610	17740	17740	17740	17740	0
35	20241015	202400	4184705610	17740	17740	17740	17740	0
36	20241015	202300	4184705610	17740	17740	17740	17740	0
37	20241015	202200	4184705610	17740	17740	17740	17740	0
38	20241015	202100	4184705610	17740	17740	17740	17740	0
39	20241015	202000	4184705610	17740	17740	17740	17740	0
40	20241015	201900	4184705610	17740	17740	17740	17740	0
41	20241015	201800	4184705610	17740	17740	17740	17740	0
42	20241015	201700	4184705610	17740	17740	17740	17740	0
43	20241015	201600	4184705610	17740	17740	17740	17740	0
44	20241015	201500	4184705610	17740	17740	17740	17740	0
45	20241015	201400	4184705610	17740	17740	17740	17740	0
46	20241015	201300	4184705610	17740	17740	17740	17740	0
47	20241015	201200	4184705610	17740	17740	17740	17740	0
48	20241015	201100	4184705610	17740	17740	17740	17740	0
49	20241015	201000	4184705610	17740	17740	17740	17740	0
50	20241015	200900	4184705610	17740	17740	17740	17740	0
51	20241015	200800	4184705610	17740	17740	17740	17740	0
52	20241015	200700	4184705610	17740	17740	17740	17740	0
53	20241015	200600	4184705610	17740	17740	17740	17740	0
54	20241015	200500	4184705610	17740	17740	17740	17740	0
55	20241015	200400	4184705610	17740	17740	17740	17740	0
56	20241015	200300	4184705610	17740	17740	17740	17740	0
57	20241015	200200	4184705610	17740	17740	17740	17740	0
58	20241015	200100	4184705610	17740	17740	17740	17740	0
59	20241015	200000	4184705610	17740	17740	17740	17740	0
60	20241015	195900	4184705610	17740	17740	17740	17740	0
61	20241015	195800	4184705610	17740	17740	17740	17740	0
62	20241015	195700	4184705610	17740	17740	17740	17740	3539
63	20241015	195600	4184705610	17740	17740	17740	17740	0
64	20241015	195500	4184705610	17740	17740	17740	17740	0
65	20241015	195400	4184705610	17740	17740	17740	17740	0
66	20241015	195300	4184705610	17740	17740	17740	17740	0
67	20241015	195200	4184705610	17740	17740	17740	17740	0
68	20241015	195100	4184705610	17740	17740	17740	17740	0
69	20241015	195000	4184705610	17740	17740	17740	17740	0
70	20241015	194900	4184705610	17740	17740	17740	17740	0
71	20241015	194800	4184705610	17740	17740	17740	17740	0
72	20241015	194700	4184705610	17740	17740	17740	17740	0
73	20241015	194600	4184705610	17740	17740	17740	17740	0
74	20241015	194500	4184705610	17740	17740	17740	17740	0
75	20241015	194400	4184705610	17740	17740	17740	17740	0
76	20241015	194300	4184705610	17740	17740	17740	17740	0
77	20241015	194200	4184705610	17740	17740	17740	17740	0
78	20241015	194100	4184705610	17740	17740	17740	17740	0
79	20241015	194000	4184705610	17740	17740	17740	17740	0
80	20241015	193900	4184705610	17740	17740	17740	17740	0
81	20241015	193800	4184705610	17740	17740	17740	17740	0
82	20241015	193700	4184705610	17740	17740	17740	17740	0
83	20241015	193600	4184705610	17740	17740	17740	17740	0
84	20241015	193500	4184705610	17740	17740	17740	17740	0
85	20241015	193400	4184705610	17740	17740	17740	17740	0
86	20241015	193300	4184705610	17740	17740	17740	17740	0
87	20241015	193200	4184705610	17740	17740	17740	17740	0
88	20241015	193100	4184705610	17740	17740	17740	17740	0
89	20241015	193000	4184705610	17740	17740	17740	17740	0
90	20241015	192900	4184705610	17740	17740	17740	17740	0
91	20241015	192800	4184705610	17740	17740	17740	17740	0
92	20241015	192700	4184705610	17740	17740	17740	17740	3539
93	20241015	192600	4184705610	17740	17740	17740	17740	0
94	20241015	192500	4184705610	17740	17740	17740	17740	0
95	20241015	192400	4184705610	17740	17740	17740	17740	0
96	20241015	192300	4184705610	17740	17740	17740	17740	0
97	20241015	192200	4184705610	17740	17740	17740	17740	0
98	20241015	192100	4184705610	17740	17740	17740	17740	0
99	20241015	192000	4184705610	17740	17740	17740	17740	0
100	20241015	191900	4184705610	17740	17740	17740	17740	0
101	20241015	191800	4184705610	17740	17740	17740	17740	0
102	20241015	191700	4184705610	17740	17740	17740	17740	0
103	20241015	191600	4184705610	17740	17740	17740	17740	0
104	20241015	191500	4184705610	17740	17740	17740	17740	0
105	20241015	191400	4184705610	17740	17740	17740	17740	0
106	20241015	191300	4184705610	17740	17740	17740	17740	0
107	20241015	191200	4184705610	17740	17740	17740	17740	0
108	20241015	191100	4184705610	17740	17740	17740	17740	0
109	20241015	191000	4184705610	17740	17740	17740	17740	0
110	20241015	190900	4184705610	17740	17740	17740	17740	0
111	20241015	190800	4184705610	17740	17740	17740	17740	0
112	20241015	190700	4184705610	17740	17740	17740	17740	0
113	20241015	190600	4184705610	17740	17740	17740	17740	0
114	20241015	190500	4184705610	17740	17740	17740	17740	0
115	20241015	190400	4184705610	17740	17740	17740	17740	0
116	20241015	190300	4184705610	17740	17740	17740	17740	0
117	20241015	190200	4184705610	17740	17740	17740	17740	0
118	20241015	190100	4184705610	17740	17740	17740	17740	0
119	20241015	190000	4184705610	17740	17740	17740	17740	0
120	20241015	185900	4184705610	17740	17740	17740	17740	0
121	20241015	185800	4184705610	17740	17740	17740	17740	0
122	20241015	185700	4184705610	17740	17740	17740	17740	3539
123	20241015	185600	4184705610	17740	17740	17740	17740	0
124	20241015	185500	4184705610	17740	17740	17740	17740	0
125	20241015	185400	4184705610	17740	17740	17740	17740	0
126	20241015	185300	4184705610	17740	17740	17740	17740	0
127	20241015	185200	4184705610	17740	17740	17740	17740	0
128	20241015	185100	4184705610	17740	17740	17740	17740	0
129	20241015	185000	4184705610	17740	17740	17740	17740	0
130	20241015	184900	4184705610	17740	17740	17740	17740	0
131	20241015	184800	4184705610	17740	17740	17740	17740	0
132	20241015	184700	4184705610	17740	17740	17740	17740	0
133	20241015	184600	4184705610	17740	17740	17740	17740	0
134	20241015	184500	4184705610	17740	17740	17740	17740	0
135	20241015	184400	4184705610	17740	17740	17740	17740	0
136	20241015	184300	4184705610	17740	17740	17740	17740	0
137	20241015	184200	4184705610	17740	17740	17740	17740	0
138	20241015	184100	4184705610	17740	17740	17740	17740	0
139	20241015	184000	4184705610	17740	17740	17740	17740	0
140	20241015	183900	4184705610	17740	17740	17740	17740	0
141	20241015	183800	4184705610	17740	17740	17740	17740	0
142	20241015	183700	4184705610	17740	17740	17740	17740	0
143	20241015	183600	4184705610	17740	17740	17740	17740	0
144	20241015	183500	4184705610	17740	17740	17740	17740	0
145	20241015	183400	4184705610	17740	17740	17740	17740	0
146	20241015	183300	4184705610	17740	17740	17740	17740	0
147	20241015	183200	4184705610	17740	17740	17740	17740	0
148	20241015	183100	4184705610	17740	17740	17740	17740	0
149	20241015	183000	4184705610	17740	17740	17740	17740	0
150	20241015	182900	4184705610	17740	17740	17740	17740	0
151	20241015	182800	4184705610	17740	17740	17740	17740	0
152	20241015	182700	4184705610	17740	17740	17740	17740	3539
153	20241015	182600	4184705610	17740	17740	17740	17740	0
154	20241015	182500	4184705610	17740	17740	17740	17740	0
155	20241015	182400	4184705610	17740	17740	17740	17740	0
156	20241015	182300	4184705610	17740	17740	17740	17740	0
157	20241015	182200	4184705610	17740	17740	17740	17740	0
158	20241015	182100	4184705610	17740	17740	17740	17740	0
159	20241015	182000	4184705610	17740	17740	17740	17740	0
160	20241015	181900	4184705610	17740	17740	17740	17740	0
161	20241015	181800	4184705610	17740	17740	17740	17740	0
162	20241015	181700	4184705610	17740	17740	17740	17740	0
163	20241015	181600	4184705610	17740	17740	17740	17740	0
164	20241015	181500	4184705610	17740	17740	17740	17740	0
165	20241015	181400	4184705610	17740	17740	17740	17740	0
166	20241015	181300	4184705610	17740	17740	17740	17740	0
167	20241015	181200	4184705610	17740	17740	17740	17740	0
168	20241015	181100	4184705610	17740	17740	17740	17740	0
169	20241015	181000	4184705610	17740	17740	17740	17740	0
170	20241015	180900	4184705610	17740	17740	17740	17740	0
171	20241015	180800	4184705610	17740	17740	17740	17740	0
172	20241015	180700	4184705610	17740	17740	17740	17740	0
173	20241015	180600	4184705610	17740	17740	17740	17740	0
174	20241015	180500	4184705610	17740	17740	17740	17740	0
175	20241015	180400	4184705610	17740	17740	17740	17740	0
176	20241015	180300	4184705610	17740	17740	17740	17740	0
177	20241015	180200	4184705610	17740	17740	17740	17740	0
178	20241015	180100	4184705610	17740	17740	17740	17740	0
179	20241015	180000	4184705610	17740	17740	17740	17740	0
180	20241015	175900	4184705610	17740	17740	17740	17740	0
181	20241015	175800	4184705610	17740	17740	17740	17740	0
182	20241015	175700	4184705610	17740	17740	17740	17740	3539
183	20241015	175600	4184705610	17740	17740	17740	17740	0
184	20241015	175500	4184705610	17740	17740	17740	17740	0
185	20241015	175400	4184705610	17740	17740	17740	17740	0
186	20241015	175300	4184705610	17740	17740	17740	17740	0
187	20241015	175200	4184705610	17740	17740	17740	17740	0
188	20241015	175100	4184705610	17740	17740	17740	17740	0
189	20241015	175000	4184705610	17740	17740	17740	17740	0
190	20241015	174900	4184705610	17740	17740	17740	17740	0
191	20241015	174800	4184705610	17740	17740	17740	17740	0
192	20241015	174700	4184705610	17740	17740	17740	17740	0
193	20241015	174600	4184705610	17740	17740	17740	17740	0
194	20241015	174500	4184705610	17740	17740	17740	17740	0
195	20241015	174400	4184705610	17740	17740	17740	17740	0
196	20241015	174300	4184705610	17740	17740	17740	17740	0
197	20241015	174200	4184705610	17740	17740	17740	17740	0
198	20241015	174100	4184705610	17740	17740	17740	17740	0
199	20241015	174000	4184705610	17740	17740	17740	17740	0
200	20241015	173900	4184705610	17740	17740	17740	17740	0
201	20241015	173800	4184705610	17740	17740	17740	17740	0
202	20241015	173700	4184705610	17740	17740	17740	17740	0
203	20241015	173600	4184705610	17740	17740	17740	17740	0
204	20241015	173500	4184705610	17740	17740	17740	17740	0
205	20241015	173400	4184705610	17740	17740	17740	17740	0
206	20241015	173300	4184705610	17740	17740	17740	17740	0
207	20241015	173200	4184705610	17740	17740	17740	17740	0
208	20241015	173100	4184705610	17740	17740	17740	17740	0
209	20241015	173000	4184705610	17740	17740	17740	17740	0
210	20241015	172900	4184705610	17740	17740	17740	17740	0
211	20241015	172800	4184705610	17740	17740	17740	17740	0
212	20241015	172700	4184705610	17740	17740	17740	17740	3539
213	20241015	172600	4184705610	17740	17740	17740	17740	0
214	20241015	172500	4184705610	17740	17740	17740	17740	0
215	20241015	172400	4184705610	17740	17740	17740	17740	0
216	20241015	172300	4184705610	17740	17740	17740	17740	0
217	20241015	172200	4184705610	17740	17740	17740	17740	0
218	20241015	172100	4184705610	17740	17740	17740	17740	0
219	20241015	172000	4184705610	17740	17740	17740	17740	0
220	20241015	171900	4184705610	17740	17740	17740	17740	0
221	20241015	171800	4184705610	17740	17740	17740	17740	0
222	20241015	171700	4184705610	17740	17740	17740	17740	0
223	20241015	171600	4184705610	17740	17740	17740	17740	0
224	20241015	171500	4184705610	17740	17740	17740	17740	0
225	20241015	171400	4184705610	17740	17740	17740	17740	0
226	20241015	171300	4184705610	17740	17740	17740	17740	0
227	20241015	171200	4184705610	17740	17740	17740	17740	0
228	20241015	171100	4184705610	17740	17740	17740	17740	0
229	20241015	171000	4184705610	17740	17740	17740	17740	0
230	20241015	170900	4184705610	17740	17740	17740	17740	0
231	20241015	170800	4184705610	17740	17740	17740	17740	0
232	20241015	170700	4184705610	17740	17740	17740	17740	0
233	20241015	170600	4184705610	17740	17740	17740	17740	0
234	20241015	170500	4184705610	17740	17740	17740	17740	0
235	20241015	170400	4184705610	17740	17740	17740	17740	0
236	20241015	170300	4184705610	17740	17740	17740	17740	0
237	20241015	170200	4184705610	17740	17740	17740	17740	0
238	20241015	170100	4184705610	17740	17740	17740	17740	0
239	20241015	170000	4184705610	17740	17740	17740	17740	0
240	20241015	165900	4184705610	17740	17740	17740	17740	0
241	20241015	165800	4184705610	17740	17740	17740	17740	0
242	20241015	165700	4184705610	17740	17740	17740	17740	3539
243	20241015	165600	4184705610	17740	17740	17740	17740	0
244	20241015	165500	4184705610	17740	17740	17740	17740	0
245	20241015	165400	4184705610	17740	17740	17740	17740	0
246	20241015	165300	4184705610	17740	17740	17740	17740	0
247	20241015	165200	4184705610	17740	17740	17740	17740	0
248	20241015	165100	4184705610	17740	17740	17740	17740	0
249	20241015	165000	4184705610	17740	17740	17740	17740	0
250	20241015	164900	4184705610	17740	17740	17740	17740	0
251	20241015	164800	4184705610	17740	17740	17740	17740	0
252	20241015	164700	4184705610	17740	17740	17740	17740	0
253	20241015	164600	4184705610	17740	17740	17740	17740	0
254	20241015	164500	4184705610	17740	17740	17740	17740	0
255	20241015	164400	4184705610	17740	17740	17740	17740	0
256	20241015	164300	4184705610	17740	17740	17740	17740	0
257	20241015	164200	4184705610	17740	17740	17740	17740	0
258	20241015	164100	4184705610	17740	17740	17740	17740	0
259	20241015	164000	4184705610	17740	17740	17740	17740	0
260	20241015	163900	4184705610	17740	17740	17740	17740	0
261	20241015	163800	4184705610	17740	17740	17740	17740	0
262	20241015	163700	4184705610	17740	17740	17740	17740	0
263	20241015	163600	4184705610	17740	17740	17740	17740	0
264	20241015	163500	4184705610	17740	17740	17740	17740	0
265	20241015	163400	4184705610	17740	17740	17740	17740	0
266	20241015	163300	4184705610	17740	17740	17740	17740	0
267	20241015	163200	4184705610	17740	17740	17740	17740	0
268	20241015	163100	4184705610	17740	17740	17740	17740	0
269	20241015	163000	4184705610	17740	17740	17740	17740	0
270	20241015	162900	4184705610	17740	17740	17740	17740	0
271	20241015	162800	4184705610	17740	17740	17740	17740	0
272	20241015	162700	4184705610	17740	17740	17740	17740	3539
273	20241015	162600	4184705610	17740	17740	17740	17740	0
274	20241015	162500	4184705610	17740	17740	17740	17740	0
275	20241015	162400	4184705610	17740	17740	17740	17740	0
276	20241015	162300	4184705610	17740	17740	17740	17740	0
277	20241015	162200	4184705610	17740	17740	17740	17740	0
278	20241015	162100	4184705610	17740	17740	17740	17740	0
279	20241015	162000	4184705610	17740	17740	17740	17740	0
280	20241015	161900	4184705610	17740	17740	17740	17740	0
281	20241015	161800	4184705610	17740	17740	17740	17740	0
282	20241015	161700	4184705610	17740	17740	17740	17740	0
283	20241015	161600	4184705610	17740	17740	17740	17740	0
284	20241015	161500	4184705610	17740	17740	17740	17740	0
285	20241015	161400	4184705610	17740	17740	17740	17740	0
286	20241015	161300	4184705610	17740	17740	17740	17740	0
287	20241015	161200	4184705610	17740	17740	17740	17740	0
288	20241015	161100	4184705610	17740	17740	17740	17740	0
289	20241015	161000	4184705610	17740	17740	17740	17740	0
290	20241015	160900	4184705610	17740	17740	17740	17740	0
291	20241015	160800	4184705610	17740	17740	17740	17740	0
292	20241015	160700	4184705610	17740	17740	17740	17740	0
293	20241015	160600	4184705610	17740	17740	17740	17740	0
294	20241015	160500	4184705610	17740	17740	17740	17740	0
295	20241015	160400	4184705610	17740	17740	17740	17740	0
296	20241015	160300	4184705610	17740	17740	17740	17740	0
297	20241015	160200	4184705610	17740	17740	17740	17740	0
298	20241015	160100	4184705610	17740	17740	17740	17740	0
299	20241015	160000	4184705610	17740	17740	17740	17740	0
300	20241015	155900	4184705610	17740	17740	17740	17740	0
301	20241015	155800	4184705610	17740	17740	17740	17740	0
302	20241015	155700	4184705610	17740	17740	17740	17740	3539
303	20241015	155600	4184705610	17740	17740	17740	17740	0
304	20241015	155500	4184705610	17740	17740	17740	17740	0
305	20241015	155400	4184705610	17740	17740	17740	17740	0
306	20241015	155300	4184705610	17740	17740	17740	17740	0
307	20241015	155200	4184705610	17740	17740	17740	17740	0
308	20241015	155100	4184705610	17740	17740	17740	17740	0
309	20241015	155000	4184705610	17740	17740	17740	17740	0
310	20241015	154900	4184705610	17740	17740	17740	17740	0
311	20241015	154800	4184705610	17740	17740	17740	17740	0
312	20241015	154700	4184705610	17740	17740	17740	17740	0
313	20241015	154600	4184705610	17740	17740	17740	17740	0
314	20241015	154500	4184705610	17740	17740	17740	17740	0
315	20241015	154400	4184705610	17740	17740	17740	17740	0
316	20241015	154300	4184705610	17740	17740	17740	17740	0
317	20241015	154200	4184705610	17740	17740	17740	17740	0
318	20241015	154100	4184705610	17740	17740	17740	17740	0
319	20241015	154000	4184705610	17740	17740	17740	17740	0
320	20241015	153900	4184705610	17740	17740	17740	17740	0
321	20241015	153800	4184705610	17740	17740	17740	17740	0
322	20241015	153700	4184705610	17740	17740	17740	17740	0
323	20241015	153600	4184705610	17740	17740	17740	17740	0
324	20241015	153500	4184705610	17740	17740	17740	17740	0
325	20241015	153400	4184705610	17740	17740	17740	17740	0
326	20241015	153300	4184705610	17740	17740	17740	17740	0
327	20241015	153200	4184705610	17740	17740	17740	17740	0
328	20241015	153100	4184705610	17740	17740	17740	17740	0
329	20241015	153000	4184705610	17740	17740	17740	17740	3539
330	20241015	152900	4121923750	17870	17870	17870	17870	0
331	20241015	152800	4121923750	17870	17870	17870	17870	0
332	20241015	152700	4121923750	17870	17870	17870	17870	0
333	20241015	152600	4121923750	17870	17870	17870	17870	0
334	20241015	152500	4121923750	17870	17870	17870	17870	0
335	20241015	152400	4121923750	17870	17870	17870	17870	0
336	20241015	152300	4121923750	17870	17870	17870	17870	0
337	20241015	152200	4121923750	17870	17870	17870	17870	0
338	20241015	152100	4121923750	17870	17870	17870	17870	0
339	20241015	152000	4121923750	17870	17870	17870	17870	0
340	20241015	151900	4121923750	17870	17870	17870	17780	309
341	20241015	151800	4116429200	17870	17800	17870	17780	523
342	20241015	151700	4107124510	17800	17790	17890	17790	40
343	20241015	151600	4106412550	17890	17830	17890	17830	242
344	20241015	151500	4102090480	17840	17830	17840	17830	91
345	20241015	151400	4100467940	17780	17830	17830	17780	569
346	20241015	151300	4090345190	17850	17830	17850	17830	17
347	20241015	151200	4090041930	17840	17850	17850	17840	29
348	20241015	151100	4089524560	17840	17920	17920	17840	161
349	20241015	151000	4086649030	17890	17890	17920	17860	266
350	20241015	150900	4081890080	17930	17920	17930	17920	603
351	20241015	150800	4071078540	17930	17930	17930	17930	18
352	20241015	150700	4070755800	17930	17930	17930	17930	43
353	20241015	150600	4069984810	17930	17910	17930	17910	42
354	20241015	150500	4069232250	17920	17910	17920	17910	2
355	20241015	150400	4069196420	17800	17880	17900	17800	648
356	20241015	150300	4057599820	17900	17900	17900	17900	1
357	20241015	150200	4057581920	17890	17830	17890	17830	200
358	20241015	150100	4054012490	17780	17820	17820	17780	98
359	20241015	150000	4052268150	17820	17820	17820	17820	1
360	20241015	145900	4052250330	17830	17790	17830	17790	12
361	20241015	145800	4052036450	17790	17790	17790	17790	1
362	20241015	145700	4052018660	17840	17780	17840	17770	407
363	20241015	145600	4044779810	17780	17800	17800	17780	7
364	20241015	145500	4044655290	17900	17900	17900	17900	0
365	20241015	145400	4044655290	17900	17900	17900	17900	0
366	20241015	145300	4044655290	17900	17780	17900	17780	381
367	20241015	145200	4037858790	17780	17780	17780	17770	20
368	20241015	145100	4037503230	17770	17770	17770	17770	10
369	20241015	145000	4037325530	17770	17770	17770	17770	4
370	20241015	144900	4037254450	17770	17760	17770	17740	424
371	20241015	144800	4029725910	17750	17740	17750	17740	281
372	20241015	144700	4024739160	17740	17740	17740	17740	14
373	20241015	144600	4024490800	17740	17740	17740	17740	0
374	20241015	144500	4024490800	17740	17760	17760	17740	275
375	20241015	144400	4019607470	17750	17750	17760	17750	576
376	20241015	144300	4009383430	17760	17770	17770	17760	291
377	20241015	144200	4004213020	17790	17790	17790	17780	22
378	20241015	144100	4003821790	17790	17770	17790	17770	551
379	20241015	144000	3994022690	17780	17780	17780	17780	10
380	20241015	143900	3993844890	17780	17780	17780	17780	0
381	20241015	143800	3993844890	17780	17790	17790	17780	175
382	20241015	143700	3990733310	17790	17800	17800	17790	231
383	20241015	143600	3986622540	17800	17810	17810	17800	712
384	20241015	143500	3973947490	17800	17800	17800	17800	34
385	20241015	143400	3973342290	17820	17820	17820	17810	12
386	20241015	143300	3973128540	17810	17830	17830	17810	193
387	20241015	143200	3969690790	17830	17840	17840	17810	1037
388	20241015	143100	3951212550	17830	17830	17830	17830	0
389	20241015	143000	3951212550	17830	17840	17840	17830	73
390	20241015	142900	3949910330	17840	17870	17870	17840	101
391	20241015	142800	3948107710	17880	17860	17880	17860	87
392	20241015	142700	3946553160	17840	17830	17840	17830	10
393	20241015	142600	3946374800	17840	17870	17870	17840	874
394	20241015	142500	3930776250	17890	17890	17900	17870	164
395	20241015	142400	3927844050	17900	17900	17900	17900	0
396	20241015	142300	3927844050	17900	17900	17900	17890	955
397	20241015	142200	3910750050	17900	17900	17900	17900	20
398	20241015	142100	3910392050	17900	17930	17930	17900	35
399	20241015	142000	3909765480	17940	17940	17940	17940	10
400	20241015	141900	3909586080	17940	17940	17940	17940	0
401	20241015	141800	3909586080	17940	17940	17940	17940	0
402	20241015	141700	3909586080	17940	17940	17940	17940	1101
403	20241015	141600	3889834140	17940	17950	17950	17940	286
404	20241015	141500	3884700680	17950	17950	17950	17950	10
405	20241015	141400	3884521180	17950	17970	17970	17950	10
406	20241015	141300	3884341650	17950	17950	17950	17950	15
407	20241015	141200	3884072400	17940	17980	17980	17940	145
408	20241015	141100	3881470320	18000	17930	18000	17930	3612
409	20241015	141000	3816639960	17940	17940	17940	17940	0
410	20241015	140900	3816639960	17940	17930	17940	17930	2
411	20241015	140800	3816604090	17890	17890	17890	17890	3
412	20241015	140700	3816550420	17940	17890	17940	17880	59
413	20241015	140600	3815494140	17890	17890	17890	17890	4
414	20241015	140500	3815422580	17890	17890	17890	17890	50
415	20241015	140400	3814528080	17900	17900	17900	17900	40
416	20241015	140300	3813812080	17910	17910	17910	17910	10
417	20241015	140200	3813632980	17940	17940	17940	17940	0
418	20241015	140100	3813632980	17940	17940	17940	17940	0
419	20241015	140000	3813632980	17940	17940	17940	17940	1
420	20241015	135900	3813615040	17870	17900	17900	17870	100
421	20241015	135800	3811826970	17950	17950	17950	17950	2
422	20241015	135700	3811791070	17950	17890	17950	17890	2
423	20241015	135600	3811755230	17950	17910	17950	17880	266
424	20241015	135500	3806987270	17910	17910	17910	17910	0
425	20241015	135400	3806987270	17910	17930	17960	17910	201
426	20241015	135300	3803383310	17950	17950	17950	17950	20
427	20241015	135200	3803024310	17930	17930	17930	17930	3
428	20241015	135100	3802970520	17930	17930	17930	17930	30
429	20241015	135000	3802432620	17930	17930	17930	17930	0
430	20241015	134900	3802432620	17930	17900	17930	17900	79
431	20241015	134800	3801018440	17900	17910	17910	17900	4
432	20241015	134700	3800946830	17900	17900	17900	17900	18
433	20241015	134600	3800624630	17880	17880	17880	17880	0
434	20241015	134500	3800624630	17880	17880	17880	17880	1
435	20241015	134400	3800606750	17910	17910	17910	17910	22
436	20241015	134300	3800212730	17860	17860	17860	17860	0
437	20241015	134200	3800212730	17860	17910	17910	17860	3
438	20241015	134100	3800159090	17860	17900	17900	17860	169
439	20241015	134000	3797138000	17860	17890	17890	17860	47
440	20241015	133900	3796298520	17850	17850	17850	17850	200
441	20241015	133800	3792728520	17850	17950	17950	17850	557
442	20241015	133700	3782750270	17950	17960	17960	17950	103
443	20241015	133600	3780901410	17970	17970	17970	17970	1
444	20241015	133500	3780883440	17980	17980	17980	17980	19
445	20241015	133400	3780541820	17980	17980	17980	17980	11
446	20241015	133300	3780344040	17990	17990	17990	17990	0
447	20241015	133200	3780344040	17990	17960	17990	17960	88
448	20241015	133100	3778762290	17930	17930	17930	17930	1
449	20241015	133000	3778744360	17920	17920	17920	17920	30
450	20241015	132900	3778206760	17990	17990	17990	17990	0
451	20241015	132800	3778206760	17990	17940	17990	17940	435
452	20241015	132700	3770389210	17950	17950	17950	17950	0
453	20241015	132600	3770389210	17950	17850	17950	17850	117
454	20241015	132500	3768290500	17900	17850	17900	17850	15
455	20241015	132400	3768022100	17850	17850	17850	17850	36
456	20241015	132300	3767379500	17850	17850	17850	17850	4
457	20241015	132200	3767308100	17950	17930	17950	17850	604
458	20241015	132100	3756472430	17860	17850	17860	17850	56
459	20241015	132000	3755472490	17850	17850	17850	17850	10
460	20241015	131900	3755293990	17850	17850	17850	17850	0
461	20241015	131800	3755293990	17850	17860	17860	17850	19
462	20241015	131700	3754954770	17850	17850	17850	17850	0
463	20241015	131600	3754954770	17850	17850	17850	17850	21
464	20241015	131500	3754579920	17860	17840	17860	17840	339
465	20241015	131400	3748532140	17840	17840	17840	17840	1
466	20241015	131300	3748514300	17840	17850	17860	17840	16
467	20241015	131200	3748228730	17860	17860	17860	17860	0
468	20241015	131100	3748228730	17860	17900	17900	17860	53
469	20241015	131000	3747282010	17950	17950	17950	17950	1
470	20241015	130900	3747264060	17950	17950	17950	17950	54
471	20241015	130800	3746294760	17950	17910	17950	17910	520
472	20241015	130700	3736963870	17950	17950	17950	17950	1
473	20241015	130600	3736945920	17850	17860	18000	17850	30
474	20241015	130500	3736409900	17860	17810	17860	17790	170
475	20241015	130400	3733383130	17810	17900	17900	17810	612
476	20241015	130300	3722458480	17880	17880	17880	17880	13
477	20241015	130200	3722226040	17880	17880	17890	17870	558
478	20241015	130100	3712248670	17880	17990	17990	17880	1005
479	20241015	130000	3694225200	17990	17990	17990	17990	1
480	20241015	125900	3694207210	18000	18000	18000	18000	90
481	20241015	125800	3692587210	18000	18000	18000	18000	30
482	20241015	125700	3692047210	17960	18000	18000	17960	55
483	20241015	125600	3691058070	17990	17990	17990	17990	100
484	20241015	125500	3689259070	17990	17970	17990	17970	15
485	20241015	125400	3688989430	17970	17960	17970	17960	374
486	20241015	125300	3682271940	17950	17960	17960	17950	4
487	20241015	125200	3682200130	17960	17950	17960	17950	33
488	20241015	125100	3681607580	17960	17960	17960	17950	128
489	20241015	125000	3679308830	17960	17960	17960	17950	41
490	20241015	124900	3678572760	17960	17970	17970	17960	21
491	20241015	124800	3678195590	17980	17980	17980	17980	1
492	20241015	124700	3678177610	17950	17970	17980	17950	54
493	20241015	124600	3677207050	17960	17960	17960	17960	31
494	20241015	124500	3676650290	17980	17960	17980	17960	27
495	20241015	124400	3676165350	17960	17980	17980	17960	8
496	20241015	124300	3676021590	17990	17990	17990	17990	1
497	20241015	124200	3676003600	17960	17970	17970	17950	18
498	20241015	124100	3675680320	18030	18030	18030	18030	0
499	20241015	124000	3675680320	18030	18030	18030	18030	50
500	20241015	123900	3674778820	18040	18010	18040	17930	255
501	20241015	123800	3670201010	17940	17950	17950	17940	53
502	20241015	123700	3669250170	17940	17940	17940	17940	0
503	20241015	123600	3669250170	17940	18000	18000	17940	2501
504	20241015	123500	3624368070	18000	18000	18000	18000	14
505	20241015	123400	3624116070	18000	18000	18000	18000	55
506	20241015	123300	3623126070	18000	17980	18000	17980	65
507	20241015	123200	3621956280	17980	17950	17980	17950	363
508	20241015	123100	3615438960	17950	17990	17990	17950	5
509	20241015	123000	3615349170	17990	18000	18000	17990	13
510	20241015	122900	3615115290	17940	17940	17940	17940	0
511	20241015	122800	3615115290	17940	18000	18030	17940	19
512	20241015	122700	3614773740	18000	18000	18000	18000	360
513	20241015	122600	3608293740	18000	17990	18040	17990	41
514	20241015	122500	3607554400	18040	17940	18050	17940	306
515	20241015	122400	3602042490	17940	17940	17940	17940	30
516	20241015	122300	3601504290	17940	17860	17940	17860	120
517	20241015	122200	3599353090	17870	17860	17870	17860	151
518	20241015	122100	3596654870	17870	17870	17870	17870	169
519	20241015	122000	3593634840	17900	17840	17900	17810	631
520	20241015	121900	3582352950	17790	17860	17860	17780	42
521	20241015	121800	3581605590	17770	17780	17820	17770	665
522	20241015	121700	3569776260	17770	17830	17830	17770	614
523	20241015	121600	3558839970	17850	17850	17850	17850	353
524	20241015	121500	3552538920	17850	17900	17900	17820	634
525	20241015	121400	3541216890	17900	17900	17900	17870	461
526	20241015	121300	3532965200	17900	17950	17950	17900	30
527	20241015	121200	3532427950	17950	17970	17970	17900	1039
528	20241015	121100	3513766750	17970	18000	18000	17970	139
529	20241015	121000	3511267940	18000	18050	18060	18000	100
530	20241015	120900	3509462350	18060	18060	18060	17980	13
531	20241015	120800	3509228450	18070	17980	18070	17980	8
532	20241015	120700	3509084520	18080	17970	18080	17960	2707
533	20241015	120600	3460450690	17970	18100	18100	17960	2231
534	20241015	120500	3420266450	18100	18110	18110	18060	485
535	20241015	120400	3411490170	18110	18150	18160	18110	1838
536	20241015	120300	3378165080	18160	18250	18250	18160	300
537	20241015	120200	3372716750	18250	18250	18250	18250	0
538	20241015	120100	3372716750	18250	18230	18250	18230	114
539	20241015	120000	3370637470	18250	18210	18250	18170	101
540	20241015	115900	3368795990	18210	18170	18260	18160	524
541	20241015	115800	3359274760	18180	18260	18260	18180	274
542	20241015	115700	3354289570	18240	18260	18260	18240	688
543	20241015	115600	3341729350	18240	18260	18260	18240	324
544	20241015	115500	3335817830	18250	18250	18250	18250	1
545	20241015	115400	3335799580	18250	18310	18310	18250	98
546	20241015	115300	3334008860	18310	18250	18310	18240	231
547	20241015	115200	3329793090	18250	18250	18250	18250	0
548	20241015	115100	3329793090	18250	18290	18290	18250	371
549	20241015	115000	3323016700	18270	18300	18300	18270	393
550	20241015	114900	3315827500	18360	18360	18360	18360	24
551	20241015	114800	3315386860	18300	18300	18310	18300	75
552	20241015	114700	3314014350	18390	18390	18390	18390	1
553	20241015	114600	3313995960	18410	18410	18410	18410	0
554	20241015	114500	3313995960	18410	18290	18410	18290	2
555	20241015	114400	3313959260	18400	18400	18420	18250	730
556	20241015	114300	3300546660	18410	18270	18410	18260	4422
557	20241015	114200	3219344270	18270	18340	18340	18270	76
558	20241015	114100	3217955680	18340	18340	18340	18340	29
559	20241015	114000	3217423820	18350	18250	18350	18250	59
560	20241015	113900	3216344540	18260	18300	18300	18260	182
561	20241015	113800	3213017030	18350	18290	18350	18290	12
562	20241015	113700	3212797430	18360	18350	18360	18350	50
563	20241015	113600	3211879680	18360	18300	18360	18290	165
564	20241015	113500	3208860250	18370	18380	18380	18370	16
565	20241015	113400	3208566190	18300	18370	18390	18300	812
566	20241015	113300	3193683680	18340	18370	18370	18340	116
567	20241015	113200	3191556210	18400	18400	18400	18400	1
568	20241015	113100	3191537810	18420	18320	18420	18320	53
569	20241015	113000	3190566740	18320	18370	18430	18320	1139
570	20241015	112900	3169628390	18330	18390	18390	18330	20
571	20241015	112800	3169261290	18390	18310	18400	18250	872
572	20241015	112700	3153274970	18380	18370	18400	18310	894
573	20241015	112600	3136867280	18430	18400	18450	18370	68
574	20241015	112500	3135616300	18470	18490	18490	18400	747
575	20241015	112400	3121829160	18500	18400	18500	18400	6188
576	20241015	112300	3007729470	18400	18230	18400	18230	3526
577	20241015	112200	2943126290	18210	18210	18230	18160	431
578	20241015	112100	2935282140	18210	18150	18220	18150	167
579	20241015	112000	2932245950	18160	18200	18230	18160	256
580	20241015	111900	2927594450	18230	18220	18230	18220	205
581	20241015	111800	2923857530	18230	18230	18230	18170	12
582	20241015	111700	2923639370	18170	18230	18230	18170	6
583	20241015	111600	2923530050	18240	18240	18240	18240	0
584	20241015	111500	2923530050	18240	18240	18240	18240	2
585	20241015	111400	2923493570	18280	18270	18290	18240	294
586	20241015	111300	2918128880	18270	18260	18280	18260	199
587	20241015	111200	2914492190	18240	18200	18280	18200	579
588	20241015	111100	2903929370	18200	18160	18200	18120	133
589	20241015	111000	2901514210	18160	18130	18190	18130	858
590	20241015	110900	2885957150	18110	18130	18130	18110	769
591	20241015	110800	2872015960	18100	18100	18120	18100	81
592	20241015	110700	2870549360	18110	18070	18110	18050	188
593	20241015	110600	2867153410	18070	18060	18110	18060	482
594	20241015	110500	2858444490	18060	18100	18100	18060	20
595	20241015	110400	2858083030	18130	18200	18200	18130	46
596	20241015	110300	2857248350	18300	18280	18300	18280	1521
597	20241015	110200	2829422100	18210	18140	18210	18140	498
598	20241015	110100	2820376520	18130	18100	18140	18100	109
599	20241015	110000	2818399970	18100	18040	18100	18030	30
600	20241015	105900	2817858480	18040	18050	18200	18040	819
601	20241015	105800	2803064920	18060	18000	18060	18000	689
602	20241015	105700	2790657970	18010	18000	18050	18000	303
603	20241015	105600	2785200910	18010	17950	18010	17950	543
604	20241015	105500	2775436810	17960	18020	18020	17960	924
605	20241015	105400	2758806260	18010	18010	18010	18010	9
606	20241015	105300	2758644170	18010	18030	18030	18000	642
607	20241015	105200	2747081710	18020	18040	18090	18020	675
608	20241015	105100	2734907060	18040	17990	18100	17990	182
609	20241015	105000	2731626060	17990	18100	18100	17990	2481
610	20241015	104900	2686859970	18100	18230	18230	18100	1455
611	20241015	104800	2660444410	18230	18300	18300	18230	603
612	20241015	104700	2649432970	18330	18330	18340	18330	590
613	20241015	104600	2638617880	18340	18200	18340	18200	1175
614	20241015	104500	2617092140	18200	18260	18300	18190	1702
615	20241015	104400	2586048180	18260	18200	18260	18160	680
616	20241015	104300	2573687310	18200	18210	18260	18200	703
617	20241015	104200	2560887720	18210	18310	18360	18210	3032
618	20241015	104100	2505388520	18310	18320	18320	18250	1371
619	20241015	104000	2480317170	18340	18370	18370	18300	3123
620	20241015	103900	2423027520	18370	18400	18420	18370	929
621	20241015	103800	2405950240	18370	18410	18440	18300	4021
622	20241015	103700	2331973280	18410	18220	18420	18210	8429
623	20241015	103600	2177522070	18250	18250	18300	18210	6193
624	20241015	103500	2064457910	18210	18150	18240	18140	2738
625	20241015	103400	2014659290	18150	18220	18240	18130	2054
626	20241015	103300	1977341560	18220	18100	18240	18090	3013
627	20241015	103200	1922644220	18080	17790	18110	17790	10771
628	20241015	103100	1728959910	17860	17700	17870	17680	10166
629	20241015	103000	1548274550	17700	17670	17700	17670	1135
630	20241015	102900	1528187770	17700	17640	17700	17640	3746
631	20241015	102800	1461966410	17570	17580	17580	17550	618
632	20241015	102700	1451115630	17580	17610	17660	17580	684
633	20241015	102600	1439071800	17600	17600	17600	17600	483
634	20241015	102500	1430571000	17590	17670	17670	17590	1080
635	20241015	102400	1411512420	17730	17720	17730	17680	1254
636	20241015	102300	1389316250	17750	17600	17750	17600	6668
637	20241015	102200	1271372960	17600	17550	17610	17500	3764
638	20241015	102100	1205224230	17490	17380	17550	17370	8245
639	20241015	102000	1061250500	17380	17350	17380	17320	787
640	20241015	101900	1047590400	17350	17350	17350	17330	448
641	20241015	101800	1039820030	17350	17310	17350	17310	3018
642	20241015	101700	987488450	17310	17300	17310	17250	379
643	20241015	101600	980931220	17220	17220	17230	17220	194
644	20241015	101500	977590530	17220	17320	17350	17220	1860
645	20241015	101400	945435620	17320	17320	17320	17310	346
646	20241015	101300	939445120	17310	17270	17310	17260	2133
647	20241015	101200	902547860	17270	17210	17270	17170	2295
648	20241015	101100	862998560	17240	17000	17240	17000	3705
649	20241015	101000	799642090	17000	17010	17030	17000	680
650	20241015	100900	788081760	17010	16950	17010	16950	509
651	20241015	100800	779428960	17030	16950	17030	16930	1175
652	20241015	100700	759477070	16940	16940	16990	16940	560
653	20241015	100600	749989350	16950	17030	17040	16950	101
654	20241015	100500	748274620	17030	17040	17050	16950	726
655	20241015	100400	735917980	17040	16890	17040	16890	2077
656	20241015	100300	700698820	16890	16860	16890	16860	405
657	20241015	100200	693862200	16860	16860	16860	16860	249
658	20241015	100100	689664060	16840	16860	16860	16840	84
659	20241015	100000	688248160	16860	16860	16860	16840	106
660	20241015	095900	686462190	16860	16860	16860	16820	116
661	20241015	095800	684506470	16860	16830	16860	16830	87
662	20241015	095700	683040870	16800	16800	16800	16800	100
663	20241015	095600	681360870	16800	16800	16830	16790	282
664	20241015	095500	676624180	16800	16770	16810	16770	322
665	20241015	095400	671217350	16760	16770	16780	16740	520
666	20241015	095300	662498070	16740	16740	16770	16740	683
667	20241015	095200	651064520	16750	16780	16780	16750	1809
668	20241015	095100	620738960	16780	16790	16790	16770	509
669	20241015	095000	612198770	16790	16800	16800	16790	463
670	20241015	094900	604423330	16810	16810	16810	16790	1117
671	20241015	094800	585655460	16810	16850	16850	16800	1145
672	20241015	094700	566397920	16860	16870	16870	16860	505
673	20241015	094600	557879570	16870	16900	16900	16830	2133
674	20241015	094500	521879090	16910	16920	16920	16910	97
675	20241015	094400	520238730	16920	16920	16930	16920	46
676	20241015	094300	519460210	16930	16940	16940	16930	264
677	20241015	094200	514990590	16970	16960	16970	16960	110
678	20241015	094100	513123900	16970	16970	16970	16920	239
679	20241015	094000	509077440	16920	16900	16970	16900	112
680	20241015	093900	507184100	16900	16890	16900	16890	102
681	20241015	093800	505461210	16890	16890	16890	16850	64
682	20241015	093700	504381940	16890	16900	16900	16890	14
683	20241015	093600	504145470	16840	16900	16900	16840	253
684	20241015	093500	499882830	16900	16850	16900	16840	112
685	20241015	093400	497996030	16840	16840	16900	16840	1929
686	20241015	093300	465482830	16840	16870	16890	16830	835
687	20241015	093200	451406770	16880	16920	16920	16880	216
688	20241015	093100	447757430	16930	16990	16990	16930	142
689	20241015	093000	445350070	16920	16900	16950	16900	23
690	20241015	092900	444960960	16900	16900	16900	16820	1191
691	20241015	092800	424860850	16910	16990	16990	16900	1736
692	20241015	092700	395435400	16990	17040	17050	16990	6139
693	20241015	092600	290995000	17050	17070	17160	17050	309
694	20241015	092500	285721220	17070	17090	17170	17070	908
695	20241015	092400	270209560	17080	17090	17090	17080	30
696	20241015	092300	269697150	17080	17080	17080	17080	45
697	20241015	092200	268928550	17170	17150	17170	17150	20
698	20241015	092100	268585170	17170	17170	17170	17080	356
699	20241015	092000	262504150	17090	17100	17200	17090	336
700	20241015	091900	256756670	17100	17110	17210	17080	244
701	20241015	091800	252585130	17100	17140	17240	17100	228
702	20241015	091700	248677250	17100	17200	17200	17100	2023
703	20241015	091600	214055440	17200	17270	17270	17150	426
704	20241015	091500	206717180	17270	17200	17270	17130	90
705	20241015	091400	205169200	17130	17200	17200	17130	412
706	20241015	091300	198104230	17200	17200	17200	17200	1010
707	20241015	091200	180732230	17260	17150	17260	17140	329
708	20241015	091100	175084090	17150	17290	17290	17150	41
709	20241015	091000	174380180	17130	17160	17300	17100	2244
710	20241015	090900	135938180	17300	17300	17300	17160	34
711	20241015	090800	135350430	17300	17300	17300	17160	559
712	20241015	090700	125686570	17300	17310	17310	17300	568
713	20241015	090600	115860160	17310	17290	17310	17290	1220
714	20241015	090500	94755790	17290	17100	17290	17050	787
715	20241015	090400	81280940	17100	17120	17120	17100	210
716	20241015	090300	77689600	17120	17110	17170	17100	289
717	20241015	090200	72747130	17110	17240	17300	17110	2022
718	20241015	090100	37975010	17280	17280	17360	17250	795
719	20241015	090000	24247210	17260	17260	17350	17260	1404