KissMeData/053080/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193600	1141918740	15680	15680	15680	15680	1173
3	20241023	193500	1141918740	15680	15680	15680	15680	0
4	20241023	193400	1141918740	15680	15680	15680	15680	0
5	20241023	193300	1141918740	15680	15680	15680	15680	0
6	20241023	193200	1141918740	15680	15680	15680	15680	0
7	20241023	193100	1141918740	15680	15680	15680	15680	0
8	20241023	193000	1141918740	15680	15680	15680	15680	0
9	20241023	192900	1141918740	15680	15680	15680	15680	0
10	20241023	192800	1141918740	15680	15680	15680	15680	0
11	20241023	192700	1141918740	15680	15680	15680	15680	0
12	20241023	192600	1141918740	15680	15680	15680	15680	0
13	20241023	192500	1141918740	15680	15680	15680	15680	0
14	20241023	192400	1141918740	15680	15680	15680	15680	0
15	20241023	192300	1141918740	15680	15680	15680	15680	0
16	20241023	192200	1141918740	15680	15680	15680	15680	0
17	20241023	192100	1141918740	15680	15680	15680	15680	0
18	20241023	192000	1141918740	15680	15680	15680	15680	0
19	20241023	191900	1141918740	15680	15680	15680	15680	0
20	20241023	191800	1141918740	15680	15680	15680	15680	0
21	20241023	191700	1141918740	15680	15680	15680	15680	0
22	20241023	191600	1141918740	15680	15680	15680	15680	0
23	20241023	191500	1141918740	15680	15680	15680	15680	0
24	20241023	191400	1141918740	15680	15680	15680	15680	0
25	20241023	191300	1141918740	15680	15680	15680	15680	0
26	20241023	191200	1141918740	15680	15680	15680	15680	0
27	20241023	191100	1141918740	15680	15680	15680	15680	0
28	20241023	191000	1141918740	15680	15680	15680	15680	0
29	20241023	190900	1141918740	15680	15680	15680	15680	0
30	20241023	190800	1141918740	15680	15680	15680	15680	0
31	20241023	190700	1141918740	15680	15680	15680	15680	0
32	20241023	190600	1141918740	15680	15680	15680	15680	1173
33	20241023	190500	1141918740	15680	15680	15680	15680	0
34	20241023	190400	1141918740	15680	15680	15680	15680	0
35	20241023	190300	1141918740	15680	15680	15680	15680	0
36	20241023	190200	1141918740	15680	15680	15680	15680	0
37	20241023	190100	1141918740	15680	15680	15680	15680	0
38	20241023	190000	1141918740	15680	15680	15680	15680	0
39	20241023	185900	1141918740	15680	15680	15680	15680	0
40	20241023	185800	1141918740	15680	15680	15680	15680	0
41	20241023	185700	1141918740	15680	15680	15680	15680	0
42	20241023	185600	1141918740	15680	15680	15680	15680	0
43	20241023	185500	1141918740	15680	15680	15680	15680	0
44	20241023	185400	1141918740	15680	15680	15680	15680	0
45	20241023	185300	1141918740	15680	15680	15680	15680	0
46	20241023	185200	1141918740	15680	15680	15680	15680	0
47	20241023	185100	1141918740	15680	15680	15680	15680	0
48	20241023	185000	1141918740	15680	15680	15680	15680	0
49	20241023	184900	1141918740	15680	15680	15680	15680	0
50	20241023	184800	1141918740	15680	15680	15680	15680	0
51	20241023	184700	1141918740	15680	15680	15680	15680	0
52	20241023	184600	1141918740	15680	15680	15680	15680	0
53	20241023	184500	1141918740	15680	15680	15680	15680	0
54	20241023	184400	1141918740	15680	15680	15680	15680	0
55	20241023	184300	1141918740	15680	15680	15680	15680	0
56	20241023	184200	1141918740	15680	15680	15680	15680	0
57	20241023	184100	1141918740	15680	15680	15680	15680	0
58	20241023	184000	1141918740	15680	15680	15680	15680	0
59	20241023	183900	1141918740	15680	15680	15680	15680	0
60	20241023	183800	1141918740	15680	15680	15680	15680	0
61	20241023	183700	1141918740	15680	15680	15680	15680	0
62	20241023	183600	1141918740	15680	15680	15680	15680	1173
63	20241023	183500	1141918740	15680	15680	15680	15680	0
64	20241023	183400	1141918740	15680	15680	15680	15680	0
65	20241023	183300	1141918740	15680	15680	15680	15680	0
66	20241023	183200	1141918740	15680	15680	15680	15680	0
67	20241023	183100	1141918740	15680	15680	15680	15680	0
68	20241023	183000	1141918740	15680	15680	15680	15680	0
69	20241023	182900	1141918740	15680	15680	15680	15680	0
70	20241023	182800	1141918740	15680	15680	15680	15680	0
71	20241023	182700	1141918740	15680	15680	15680	15680	0
72	20241023	182600	1141918740	15680	15680	15680	15680	0
73	20241023	182500	1141918740	15680	15680	15680	15680	0
74	20241023	182400	1141918740	15680	15680	15680	15680	0
75	20241023	182300	1141918740	15680	15680	15680	15680	0
76	20241023	182200	1141918740	15680	15680	15680	15680	0
77	20241023	182100	1141918740	15680	15680	15680	15680	0
78	20241023	182000	1141918740	15680	15680	15680	15680	0
79	20241023	181900	1141918740	15680	15680	15680	15680	0
80	20241023	181800	1141918740	15680	15680	15680	15680	0
81	20241023	181700	1141918740	15680	15680	15680	15680	0
82	20241023	181600	1141918740	15680	15680	15680	15680	0
83	20241023	181500	1141918740	15680	15680	15680	15680	0
84	20241023	181400	1141918740	15680	15680	15680	15680	0
85	20241023	181300	1141918740	15680	15680	15680	15680	0
86	20241023	181200	1141918740	15680	15680	15680	15680	0
87	20241023	181100	1141918740	15680	15680	15680	15680	0
88	20241023	181000	1141918740	15680	15680	15680	15680	0
89	20241023	180900	1141918740	15680	15680	15680	15680	0
90	20241023	180800	1141918740	15680	15680	15680	15680	0
91	20241023	180700	1141918740	15680	15680	15680	15680	0
92	20241023	180600	1141918740	15680	15680	15680	15680	1173
93	20241023	180500	1141918740	15680	15680	15680	15680	0
94	20241023	180400	1141918740	15680	15680	15680	15680	0
95	20241023	180300	1141918740	15680	15680	15680	15680	0
96	20241023	180200	1141918740	15680	15680	15680	15680	0
97	20241023	180100	1141918740	15680	15680	15680	15680	0
98	20241023	180000	1141918740	15680	15680	15680	15680	0
99	20241023	175900	1141918740	15680	15680	15680	15680	0
100	20241023	175800	1141918740	15680	15680	15680	15680	0
101	20241023	175700	1141918740	15680	15680	15680	15680	0
102	20241023	175600	1141918740	15680	15680	15680	15680	0
103	20241023	175500	1141918740	15680	15680	15680	15680	0
104	20241023	175400	1141918740	15680	15680	15680	15680	0
105	20241023	175300	1141918740	15680	15680	15680	15680	0
106	20241023	175200	1141918740	15680	15680	15680	15680	0
107	20241023	175100	1141918740	15680	15680	15680	15680	0
108	20241023	175000	1141918740	15680	15680	15680	15680	0
109	20241023	174900	1141918740	15680	15680	15680	15680	0
110	20241023	174800	1141918740	15680	15680	15680	15680	0
111	20241023	174700	1141918740	15680	15680	15680	15680	0
112	20241023	174600	1141918740	15680	15680	15680	15680	0
113	20241023	174500	1141918740	15680	15680	15680	15680	0
114	20241023	174400	1141918740	15680	15680	15680	15680	0
115	20241023	174300	1141918740	15680	15680	15680	15680	0
116	20241023	174200	1141918740	15680	15680	15680	15680	0
117	20241023	174100	1141918740	15680	15680	15680	15680	0
118	20241023	174000	1141918740	15680	15680	15680	15680	0
119	20241023	173900	1141918740	15680	15680	15680	15680	0
120	20241023	173800	1141918740	15680	15680	15680	15680	0
121	20241023	173700	1141918740	15680	15680	15680	15680	0
122	20241023	173600	1141918740	15680	15680	15680	15680	1173
123	20241023	173500	1141918740	15680	15680	15680	15680	0
124	20241023	173400	1141918740	15680	15680	15680	15680	0
125	20241023	173300	1141918740	15680	15680	15680	15680	0
126	20241023	173200	1141918740	15680	15680	15680	15680	0
127	20241023	173100	1141918740	15680	15680	15680	15680	0
128	20241023	173000	1141918740	15680	15680	15680	15680	0
129	20241023	172900	1141918740	15680	15680	15680	15680	0
130	20241023	172800	1141918740	15680	15680	15680	15680	0
131	20241023	172700	1141918740	15680	15680	15680	15680	0
132	20241023	172600	1141918740	15680	15680	15680	15680	0
133	20241023	172500	1141918740	15680	15680	15680	15680	0
134	20241023	172400	1141918740	15680	15680	15680	15680	0
135	20241023	172300	1141918740	15680	15680	15680	15680	0
136	20241023	172200	1141918740	15680	15680	15680	15680	0
137	20241023	172100	1141918740	15680	15680	15680	15680	0
138	20241023	172000	1141918740	15680	15680	15680	15680	0
139	20241023	171900	1141918740	15680	15680	15680	15680	0
140	20241023	171800	1141918740	15680	15680	15680	15680	0
141	20241023	171700	1141918740	15680	15680	15680	15680	0
142	20241023	171600	1141918740	15680	15680	15680	15680	0
143	20241023	171500	1141918740	15680	15680	15680	15680	0
144	20241023	171400	1141918740	15680	15680	15680	15680	0
145	20241023	171300	1141918740	15680	15680	15680	15680	0
146	20241023	171200	1141918740	15680	15680	15680	15680	0
147	20241023	171100	1141918740	15680	15680	15680	15680	0
148	20241023	171000	1141918740	15680	15680	15680	15680	0
149	20241023	170900	1141918740	15680	15680	15680	15680	0
150	20241023	170800	1141918740	15680	15680	15680	15680	0
151	20241023	170700	1141918740	15680	15680	15680	15680	0
152	20241023	170600	1141918740	15680	15680	15680	15680	1173
153	20241023	170500	1141918740	15680	15680	15680	15680	0
154	20241023	170400	1141918740	15680	15680	15680	15680	0
155	20241023	170300	1141918740	15680	15680	15680	15680	0
156	20241023	170200	1141918740	15680	15680	15680	15680	0
157	20241023	170100	1141918740	15680	15680	15680	15680	0
158	20241023	170000	1141918740	15680	15680	15680	15680	0
159	20241023	165900	1141918740	15680	15680	15680	15680	0
160	20241023	165800	1141918740	15680	15680	15680	15680	0
161	20241023	165700	1141918740	15680	15680	15680	15680	0
162	20241023	165600	1141918740	15680	15680	15680	15680	0
163	20241023	165500	1141918740	15680	15680	15680	15680	0
164	20241023	165400	1141918740	15680	15680	15680	15680	0
165	20241023	165300	1141918740	15680	15680	15680	15680	0
166	20241023	165200	1141918740	15680	15680	15680	15680	0
167	20241023	165100	1141918740	15680	15680	15680	15680	0
168	20241023	165000	1141918740	15680	15680	15680	15680	0
169	20241023	164900	1141918740	15680	15680	15680	15680	0
170	20241023	164800	1141918740	15680	15680	15680	15680	0
171	20241023	164700	1141918740	15680	15680	15680	15680	0
172	20241023	164600	1141918740	15680	15680	15680	15680	0
173	20241023	164500	1141918740	15680	15680	15680	15680	0
174	20241023	164400	1141918740	15680	15680	15680	15680	0
175	20241023	164300	1141918740	15680	15680	15680	15680	0
176	20241023	164200	1141918740	15680	15680	15680	15680	0
177	20241023	164100	1141918740	15680	15680	15680	15680	0
178	20241023	164000	1141918740	15680	15680	15680	15680	0
179	20241023	163900	1141918740	15680	15680	15680	15680	0
180	20241023	163800	1141918740	15680	15680	15680	15680	0
181	20241023	163700	1141918740	15680	15680	15680	15680	0
182	20241023	163600	1141918740	15680	15680	15680	15680	1173
183	20241023	163500	1141918740	15680	15680	15680	15680	0
184	20241023	163400	1141918740	15680	15680	15680	15680	0
185	20241023	163300	1141918740	15680	15680	15680	15680	0
186	20241023	163200	1141918740	15680	15680	15680	15680	0
187	20241023	163100	1141918740	15680	15680	15680	15680	0
188	20241023	163000	1141918740	15680	15680	15680	15680	0
189	20241023	162900	1141918740	15680	15680	15680	15680	0
190	20241023	162800	1141918740	15680	15680	15680	15680	0
191	20241023	162700	1141918740	15680	15680	15680	15680	0
192	20241023	162600	1141918740	15680	15680	15680	15680	0
193	20241023	162500	1141918740	15680	15680	15680	15680	0
194	20241023	162400	1141918740	15680	15680	15680	15680	0
195	20241023	162300	1141918740	15680	15680	15680	15680	0
196	20241023	162200	1141918740	15680	15680	15680	15680	0
197	20241023	162100	1141918740	15680	15680	15680	15680	0
198	20241023	162000	1141918740	15680	15680	15680	15680	0
199	20241023	161900	1141918740	15680	15680	15680	15680	0
200	20241023	161800	1141918740	15680	15680	15680	15680	0
201	20241023	161700	1141918740	15680	15680	15680	15680	0
202	20241023	161600	1141918740	15680	15680	15680	15680	0
203	20241023	161500	1141918740	15680	15680	15680	15680	0
204	20241023	161400	1141918740	15680	15680	15680	15680	0
205	20241023	161300	1141918740	15680	15680	15680	15680	0
206	20241023	161200	1141918740	15680	15680	15680	15680	0
207	20241023	161100	1141918740	15680	15680	15680	15680	0
208	20241023	161000	1141918740	15680	15680	15680	15680	0
209	20241023	160900	1141918740	15680	15680	15680	15680	0
210	20241023	160800	1141918740	15680	15680	15680	15680	0
211	20241023	160700	1141918740	15680	15680	15680	15680	0
212	20241023	160600	1141918740	15680	15680	15680	15680	1173
213	20241023	160500	1141918740	15680	15680	15680	15680	0
214	20241023	160400	1141918740	15680	15680	15680	15680	0
215	20241023	160300	1141918740	15680	15680	15680	15680	0
216	20241023	160200	1141918740	15680	15680	15680	15680	0
217	20241023	160100	1141918740	15680	15680	15680	15680	0
218	20241023	160000	1141918740	15680	15680	15680	15680	0
219	20241023	155900	1141918740	15680	15680	15680	15680	0
220	20241023	155800	1141918740	15680	15680	15680	15680	0
221	20241023	155700	1141918740	15680	15680	15680	15680	0
222	20241023	155600	1141918740	15680	15680	15680	15680	0
223	20241023	155500	1141918740	15680	15680	15680	15680	0
224	20241023	155400	1141918740	15680	15680	15680	15680	0
225	20241023	155300	1141918740	15680	15680	15680	15680	0
226	20241023	155200	1141918740	15680	15680	15680	15680	0
227	20241023	155100	1141918740	15680	15680	15680	15680	0
228	20241023	155000	1141918740	15680	15680	15680	15680	0
229	20241023	154900	1141918740	15680	15680	15680	15680	0
230	20241023	154800	1141918740	15680	15680	15680	15680	0
231	20241023	154700	1141918740	15680	15680	15680	15680	0
232	20241023	154600	1141918740	15680	15680	15680	15680	0
233	20241023	154500	1141918740	15680	15680	15680	15680	0
234	20241023	154400	1141918740	15680	15680	15680	15680	0
235	20241023	154300	1141918740	15680	15680	15680	15680	0
236	20241023	154200	1141918740	15680	15680	15680	15680	0
237	20241023	154100	1141918740	15680	15680	15680	15680	0
238	20241023	154000	1141918740	15680	15680	15680	15680	0
239	20241023	153900	1141918740	15680	15680	15680	15680	0
240	20241023	153800	1141918740	15680	15680	15680	15680	0
241	20241023	153700	1141918740	15680	15680	15680	15680	0
242	20241023	153600	1141918740	15680	15680	15680	15680	1173
243	20241023	153500	1141918740	15680	15680	15680	15680	0
244	20241023	153400	1141918740	15680	15680	15680	15680	0
245	20241023	153300	1141918740	15680	15680	15680	15680	0
246	20241023	153200	1141918740	15680	15680	15680	15680	0
247	20241023	153100	1141918740	15680	15680	15680	15680	0
248	20241023	153000	1141918740	15680	15680	15680	15680	1173
249	20241023	152900	1123526100	15550	15550	15550	15550	0
250	20241023	152800	1123526100	15550	15550	15550	15550	0
251	20241023	152700	1123526100	15550	15550	15550	15550	0
252	20241023	152600	1123526100	15550	15550	15550	15550	0
253	20241023	152500	1123526100	15550	15550	15550	15550	0
254	20241023	152400	1123526100	15550	15550	15550	15550	0
255	20241023	152300	1123526100	15550	15550	15550	15550	0
256	20241023	152200	1123526100	15550	15550	15550	15550	0
257	20241023	152100	1123526100	15550	15550	15550	15550	0
258	20241023	152000	1123526100	15550	15550	15550	15550	0
259	20241023	151900	1123526100	15550	15600	15600	15550	2300
260	20241023	151800	1087736280	15580	15630	15630	15580	2871
261	20241023	151700	1042932780	15640	15650	15650	15640	1094
262	20241023	151600	1025814230	15650	15660	15660	15650	674
263	20241023	151500	1015263390	15660	15660	15660	15660	320
264	20241023	151400	1010252190	15660	15670	15670	15660	300
265	20241023	151300	1005551220	15680	15680	15680	15680	195
266	20241023	151200	1002493620	15680	15690	15690	15680	82
267	20241023	151100	1001207360	15690	15690	15690	15690	60
268	20241023	151000	1000265960	15690	15700	15700	15690	3
269	20241023	150900	1000218880	15690	15690	15690	15690	6
270	20241023	150800	1000124740	15690	15690	15700	15690	18
271	20241023	150700	999842170	15700	15710	15720	15700	233
272	20241023	150600	996182900	15710	15730	15730	15710	102
273	20241023	150500	994578480	15730	15730	15730	15710	9
274	20241023	150400	994436930	15730	15730	15730	15730	11
275	20241023	150300	994263900	15730	15710	15730	15710	240
276	20241023	150200	990488760	15700	15700	15700	15700	12
277	20241023	150100	990300360	15700	15700	15700	15700	30
278	20241023	150000	989829360	15690	15690	15690	15690	31
279	20241023	145900	989342970	15690	15690	15690	15690	33
280	20241023	145800	988825200	15690	15690	15690	15690	0
281	20241023	145700	988825200	15690	15690	15690	15690	0
282	20241023	145600	988825200	15690	15690	15690	15690	0
283	20241023	145500	988825200	15690	15690	15690	15690	13
284	20241023	145400	988621230	15690	15690	15690	15690	30
285	20241023	145300	988150530	15690	15690	15690	15690	320
286	20241023	145200	983129730	15690	15700	15700	15690	57
287	20241023	145100	982235340	15700	15700	15700	15700	1
288	20241023	145000	982219640	15700	15690	15700	15690	42
289	20241023	144900	981560340	15710	15710	15710	15710	2
290	20241023	144800	981528920	15710	15710	15710	15710	300
291	20241023	144700	976815920	15710	15710	15710	15710	9
292	20241023	144600	976674530	15710	15710	15710	15710	20
293	20241023	144500	976360330	15710	15710	15710	15710	1
294	20241023	144400	976344620	15680	15680	15680	15680	0
295	20241023	144300	976344620	15680	15700	15700	15680	184
296	20241023	144200	973457340	15710	15690	15710	15690	95
297	20241023	144100	971966050	15690	15710	15710	15690	152
298	20241023	144000	969580970	15710	15710	15710	15710	0
299	20241023	143900	969580970	15710	15710	15710	15710	50
300	20241023	143800	968795470	15710	15710	15710	15710	74
301	20241023	143700	967632930	15710	15730	15730	15690	225
302	20241023	143600	964099660	15710	15710	15710	15710	100
303	20241023	143500	962528660	15740	15740	15740	15740	1
304	20241023	143400	962512920	15710	15710	15710	15710	5
305	20241023	143300	962434370	15740	15740	15740	15740	0
306	20241023	143200	962434370	15740	15740	15740	15740	30
307	20241023	143100	961962170	15740	15740	15740	15740	1
308	20241023	143000	961946430	15750	15690	15750	15690	9
309	20241023	142900	961805040	15750	15740	15750	15740	400
310	20241023	142800	955506940	15730	15730	15730	15730	20
311	20241023	142700	955192340	15730	15730	15730	15730	301
312	20241023	142600	950457610	15730	15730	15730	15730	229
313	20241023	142500	946855440	15730	15730	15730	15730	0
314	20241023	142400	946855440	15730	15730	15730	15730	0
315	20241023	142300	946855440	15730	15710	15730	15710	580
316	20241023	142200	937739130	15710	15690	15710	15690	27
317	20241023	142100	937315360	15690	15680	15690	15680	102
318	20241023	142000	935715980	15680	15680	15680	15680	0
319	20241023	141900	935715980	15680	15680	15680	15680	0
320	20241023	141800	935715980	15680	15680	15680	15680	114
321	20241023	141700	933928460	15660	15710	15710	15660	205
322	20241023	141600	930708400	15720	15710	15720	15710	106
323	20241023	141500	929042140	15730	15700	15730	15700	300
324	20241023	141400	924327100	15720	15720	15720	15720	2
325	20241023	141300	924295660	15730	15720	15730	15720	713
326	20241023	141200	913087280	15720	15630	15720	15630	250
327	20241023	141100	909171180	15630	15630	15630	15630	6
328	20241023	141000	909077400	15630	15660	15700	15630	108
329	20241023	140900	907382710	15650	15630	15650	15630	226
330	20241023	140800	903849260	15630	15630	15630	15630	0
331	20241023	140700	903849260	15630	15630	15630	15630	2
332	20241023	140600	903818000	15630	15640	15640	15630	212
333	20241023	140500	900504250	15640	15640	15640	15640	100
334	20241023	140400	898940250	15640	15640	15640	15640	5
335	20241023	140300	898862050	15640	15650	15650	15640	135
336	20241023	140200	896749320	15650	15650	15650	15650	56
337	20241023	140100	895872920	15650	15660	15660	15650	152
338	20241023	140000	893492620	15660	15680	15700	15660	64
339	20241023	135900	892489940	15700	15700	15700	15700	10
340	20241023	135800	892332940	15700	15700	15700	15700	1
341	20241023	135700	892317240	15690	15700	15700	15690	11
342	20241023	135600	892144640	15660	15660	15660	15660	0
343	20241023	135500	892144640	15660	15660	15660	15660	220
344	20241023	135400	888699440	15690	15690	15690	15690	100
345	20241023	135300	887130440	15660	15720	15730	15660	141
346	20241023	135200	884915050	15740	15740	15740	15740	0
347	20241023	135100	884915050	15740	15740	15740	15740	76
348	20241023	135000	883718810	15740	15740	15740	15740	257
349	20241023	134900	879673630	15750	15720	15750	15720	365
350	20241023	134800	873927290	15700	15660	15720	15660	3227
351	20241023	134700	823263150	15660	15620	15660	15620	810
352	20241023	134600	810596000	15600	15600	15600	15600	0
353	20241023	134500	810596000	15600	15600	15600	15600	0
354	20241023	134400	810596000	15600	15600	15600	15600	45
355	20241023	134300	809894000	15630	15610	15630	15610	311
356	20241023	134200	805034090	15600	15600	15600	15600	2
357	20241023	134100	805002890	15600	15600	15600	15600	0
358	20241023	134000	805002890	15600	15600	15600	15600	9
359	20241023	133900	804862490	15600	15600	15600	15600	1095
360	20241023	133800	787780490	15590	15590	15590	15590	844
361	20241023	133700	774622530	15590	15590	15590	15580	244
362	20241023	133600	770820440	15590	15590	15590	15590	207
363	20241023	133500	767593310	15580	15600	15600	15580	150
364	20241023	133400	765256030	15590	15650	15650	15590	492
365	20241023	133300	757565870	15650	15650	15650	15650	2
366	20241023	133200	757534570	15650	15600	15650	15600	202
367	20241023	133100	754383270	15600	15600	15600	15600	0
368	20241023	133000	754383270	15600	15600	15600	15600	398
369	20241023	132900	748174470	15600	15600	15600	15600	3
370	20241023	132800	748127670	15640	15640	15660	15640	855
371	20241023	132700	734752480	15600	15640	15650	15600	1011
372	20241023	132600	718966130	15580	15580	15580	15580	0
373	20241023	132500	718966130	15580	15580	15580	15580	76
374	20241023	132400	717782050	15580	15630	15640	15580	346
375	20241023	132300	712373200	15630	15600	15630	15600	638
376	20241023	132200	702411300	15590	15590	15590	15590	3
377	20241023	132100	702364530	15590	15600	15600	15580	18
378	20241023	132000	702083820	15600	15560	15610	15560	977
379	20241023	131900	686855270	15560	15550	15560	15550	291
380	20241023	131800	682328490	15550	15540	15550	15540	478
381	20241023	131700	674899200	15540	15460	15540	15460	31
382	20241023	131600	674419860	15540	15540	15540	15540	0
383	20241023	131500	674419860	15540	15540	15540	15540	0
384	20241023	131400	674419860	15540	15470	15540	15450	961
385	20241023	131300	659543110	15520	15520	15520	15520	16
386	20241023	131200	659294790	15520	15460	15520	15460	11
387	20241023	131100	659124670	15520	15520	15520	15520	0
388	20241023	131000	659124670	15520	15490	15520	15490	597
389	20241023	130900	649871480	15460	15460	15460	15460	100
390	20241023	130800	648325480	15460	15460	15460	15460	0
391	20241023	130700	648325480	15460	15460	15460	15460	10
392	20241023	130600	648170880	15450	15450	15450	15450	603
393	20241023	130500	638854530	15450	15450	15450	15450	41
394	20241023	130400	638221080	15450	15450	15450	15450	54
395	20241023	130300	637386780	15450	15450	15450	15450	109
396	20241023	130200	635702730	15450	15450	15450	15450	0
397	20241023	130100	635702730	15450	15450	15450	15450	0
398	20241023	130000	635702730	15450	15450	15450	15450	1
399	20241023	125900	635687280	15500	15500	15500	15500	0
400	20241023	125800	635687280	15500	15500	15500	15500	0
401	20241023	125700	635687280	15500	15450	15500	15450	556
402	20241023	125600	627071610	15440	15440	15440	15440	0
403	20241023	125500	627071610	15440	15480	15480	15440	169
404	20241023	125400	624459850	15480	15480	15480	15440	303
405	20241023	125300	619778530	15490	15490	15490	15490	116
406	20241023	125200	617981690	15490	15490	15490	15490	121
407	20241023	125100	616107400	15480	15480	15480	15440	116
408	20241023	125000	614311920	15480	15480	15480	15480	122
409	20241023	124900	612423360	15480	15480	15480	15480	85
410	20241023	124800	611107560	15480	15480	15480	15440	182
411	20241023	124700	608290520	15480	15480	15480	15480	330
412	20241023	124600	603182120	15470	15470	15470	15470	105
413	20241023	124500	601557770	15430	15430	15430	15430	0
414	20241023	124400	601557770	15430	15430	15430	15430	0
415	20241023	124300	601557770	15430	15430	15430	15430	0
416	20241023	124200	601557770	15430	15430	15430	15430	0
417	20241023	124100	601557770	15430	15430	15430	15430	1
418	20241023	124000	601542340	15430	15430	15430	15430	0
419	20241023	123900	601542340	15430	15430	15430	15430	1
420	20241023	123800	601526910	15430	15430	15430	15430	20
421	20241023	123700	601218310	15430	15430	15430	15430	22
422	20241023	123600	600878850	15430	15430	15430	15430	10
423	20241023	123500	600724550	15480	15480	15480	15480	40
424	20241023	123400	600105350	15480	15480	15480	15480	10
425	20241023	123300	599950550	15480	15420	15480	15420	85
426	20241023	123200	598638650	15420	15420	15420	15420	15
427	20241023	123100	598407350	15420	15420	15420	15420	0
428	20241023	123000	598407350	15420	15420	15420	15420	0
429	20241023	122900	598407350	15420	15420	15420	15420	0
430	20241023	122800	598407350	15420	15450	15450	15420	281
431	20241023	122700	594069620	15450	15450	15450	15450	0
432	20241023	122600	594069620	15450	15450	15450	15450	0
433	20241023	122500	594069620	15450	15450	15450	15450	0
434	20241023	122400	594069620	15450	15450	15450	15450	0
435	20241023	122300	594069620	15450	15450	15450	15450	0
436	20241023	122200	594069620	15450	15470	15470	15450	2
437	20241023	122100	594038700	15490	15490	15490	15490	0
438	20241023	122000	594038700	15490	15490	15490	15490	9
439	20241023	121900	593899290	15460	15460	15460	15460	0
440	20241023	121800	593899290	15460	15460	15460	15460	1
441	20241023	121700	593883830	15450	15450	15450	15450	0
442	20241023	121600	593883830	15450	15450	15450	15450	0
443	20241023	121500	593883830	15450	15450	15450	15450	0
444	20241023	121400	593883830	15450	15450	15450	15450	0
445	20241023	121300	593883830	15450	15450	15450	15450	0
446	20241023	121200	593883830	15450	15450	15450	15450	1
447	20241023	121100	593868380	15450	15450	15450	15450	29
448	20241023	121000	593420330	15450	15450	15450	15450	0
449	20241023	120900	593420330	15450	15450	15450	15450	0
450	20241023	120800	593420330	15450	15450	15450	15450	300
451	20241023	120700	588785330	15450	15450	15450	15450	0
452	20241023	120600	588785330	15450	15490	15490	15450	127
453	20241023	120500	586818140	15450	15460	15460	15450	30
454	20241023	120400	586354620	15480	15480	15480	15480	0
455	20241023	120300	586354620	15480	15480	15480	15480	59
456	20241023	120200	585441300	15460	15460	15460	15460	0
457	20241023	120100	585441300	15460	15460	15460	15460	1001
458	20241023	120000	569965840	15460	15470	15470	15460	18
459	20241023	115900	569687540	15460	15460	15460	15460	0
460	20241023	115800	569687540	15460	15480	15480	15460	12
461	20241023	115700	569501970	15480	15480	15480	15480	0
462	20241023	115600	569501970	15480	15480	15480	15480	0
463	20241023	115500	569501970	15480	15480	15480	15480	0
464	20241023	115400	569501970	15480	15480	15480	15480	0
465	20241023	115300	569501970	15480	15480	15480	15480	1
466	20241023	115200	569486490	15450	15450	15450	15450	0
467	20241023	115100	569486490	15450	15450	15450	15450	12
468	20241023	115000	569301090	15450	15460	15460	15450	10
469	20241023	114900	569146570	15450	15480	15480	15450	200
470	20241023	114800	566055300	15490	15490	15490	15490	1
471	20241023	114700	566039810	15490	15480	15490	15480	2
472	20241023	114600	566008840	15490	15490	15490	15490	0
473	20241023	114500	566008840	15490	15480	15490	15480	12
474	20241023	114400	565822970	15500	15500	15500	15500	0
475	20241023	114300	565822970	15500	15500	15500	15500	0
476	20241023	114200	565822970	15500	15500	15500	15500	0
477	20241023	114100	565822970	15500	15500	15500	15500	0
478	20241023	114000	565822970	15500	15500	15500	15500	2
479	20241023	113900	565791970	15500	15500	15500	15500	362
480	20241023	113800	560180970	15500	15500	15500	15500	50
481	20241023	113700	559405970	15500	15500	15500	15500	1
482	20241023	113600	559390470	15520	15520	15520	15520	1
483	20241023	113500	559374950	15510	15500	15510	15500	95
484	20241023	113400	557901600	15500	15500	15500	15500	200
485	20241023	113300	554801600	15520	15500	15520	15500	433
486	20241023	113200	548088550	15500	15500	15500	15500	100
487	20241023	113100	546538550	15500	15500	15500	15500	0
488	20241023	113000	546538550	15500	15500	15500	15500	501
489	20241023	112900	538773050	15510	15510	15510	15510	0
490	20241023	112800	538773050	15510	15510	15510	15510	10
491	20241023	112700	538617950	15520	15520	15520	15520	0
492	20241023	112600	538617950	15520	15500	15520	15500	100
493	20241023	112500	537066560	15500	15500	15500	15500	22
494	20241023	112400	536725560	15500	15510	15510	15500	24
495	20241023	112300	536353510	15510	15510	15510	15510	10
496	20241023	112200	536198410	15510	15510	15510	15510	20
497	20241023	112100	535888210	15510	15500	15520	15500	93
498	20241023	112000	534446500	15500	15490	15500	15480	457
499	20241023	111900	527365860	15490	15460	15490	15460	321
500	20241023	111800	522401420	15460	15460	15460	15460	15
501	20241023	111700	522169520	15460	15460	15460	15460	5
502	20241023	111600	522092220	15480	15480	15480	15480	0
503	20241023	111500	522092220	15480	15480	15480	15480	2
504	20241023	111400	522061260	15480	15480	15480	15480	0
505	20241023	111300	522061260	15480	15480	15480	15480	0
506	20241023	111200	522061260	15480	15480	15480	15480	0
507	20241023	111100	522061260	15480	15480	15480	15480	0
508	20241023	111000	522061260	15480	15470	15480	15470	5
509	20241023	110900	521983870	15480	15460	15480	15460	40
510	20241023	110800	521365000	15470	15450	15470	15450	61
511	20241023	110700	520421870	15450	15450	15450	15450	3
512	20241023	110600	520375520	15450	15450	15450	15450	14
513	20241023	110500	520159220	15460	15460	15460	15460	10
514	20241023	110400	520004620	15460	15460	15460	15460	0
515	20241023	110300	520004620	15460	15450	15460	15450	143
516	20241023	110200	517794940	15450	15450	15450	15450	189
517	20241023	110100	514874890	15450	15450	15450	15450	207
518	20241023	110000	511676740	15450	15450	15450	15450	243
519	20241023	105900	507922390	15450	15410	15450	15310	808
520	20241023	105800	495444950	15450	15420	15450	15420	566
521	20241023	105700	486703730	15450	15450	15450	15450	300
522	20241023	105600	482068730	15460	15460	15460	15460	0
523	20241023	105500	482068730	15460	15460	15460	15460	0
524	20241023	105400	482068730	15460	15460	15460	15460	10
525	20241023	105300	481914130	15460	15450	15470	15440	128
526	20241023	105200	479935850	15450	15400	15450	15400	243
527	20241023	105100	476184730	15420	15310	15420	15310	195
528	20241023	105000	473181610	15300	15300	15300	15300	200
529	20241023	104900	470121610	15370	15370	15370	15370	34
530	20241023	104800	469599030	15370	15360	15370	15360	55
531	20241023	104700	468753830	15280	15290	15290	15280	6
532	20241023	104600	468662130	15280	15280	15280	15280	4
533	20241023	104500	468601010	15270	15340	15340	15260	551
534	20241023	104400	460174080	15340	15320	15340	15320	287
535	20241023	104300	455776640	15310	15310	15310	15310	10
536	20241023	104200	455623540	15250	15250	15250	15250	1
537	20241023	104100	455608290	15240	15240	15240	15240	6
538	20241023	104000	455516850	15230	15230	15230	15230	0
539	20241023	103900	455516850	15230	15300	15320	15230	1390
540	20241023	103800	434306590	15280	15280	15280	15280	50
541	20241023	103700	433542590	15250	15250	15250	15250	50
542	20241023	103600	432780090	15250	15220	15250	15220	275
543	20241023	103500	428591730	15240	15240	15240	15240	50
544	20241023	103400	427829730	15220	15220	15220	15220	10
545	20241023	103300	427677530	15220	15220	15220	15210	170
546	20241023	103200	425090230	15220	15240	15240	15220	1204
547	20241023	103100	406762170	15220	15220	15220	15210	205
548	20241023	103000	403643340	15220	15220	15220	15220	56
549	20241023	102900	402791020	15220	15230	15230	15220	1004
550	20241023	102800	387502270	15240	15250	15250	15240	189
551	20241023	102700	384621510	15300	15300	15300	15300	0
552	20241023	102600	384621510	15300	15250	15300	15250	16
553	20241023	102500	384376760	15300	15300	15300	15300	10
554	20241023	102400	384223760	15300	15300	15300	15300	105
555	20241023	102300	382617260	15270	15260	15270	15230	957
556	20241023	102200	368032630	15270	15260	15270	15260	290
557	20241023	102100	363607180	15260	15260	15260	15260	5
558	20241023	102000	363530880	15260	15260	15270	15260	486
559	20241023	101900	356111940	15300	15280	15300	15260	986
560	20241023	101800	341055690	15280	15300	15300	15270	317
561	20241023	101700	336210030	15300	15320	15320	15290	848
562	20241023	101600	323235450	15390	15390	15390	15390	0
563	20241023	101500	323235450	15390	15390	15390	15390	0
564	20241023	101400	323235450	15390	15310	15390	15310	17
565	20241023	101300	322975100	15310	15310	15310	15310	0
566	20241023	101200	322975100	15310	15310	15310	15310	52
567	20241023	101100	322178980	15310	15350	15350	15310	272
568	20241023	101000	318011470	15350	15350	15350	15350	0
569	20241023	100900	318011470	15350	15350	15350	15350	0
570	20241023	100800	318011470	15350	15370	15370	15350	96
571	20241023	100700	316537530	15370	15380	15390	15360	623
572	20241023	100600	306960340	15390	15390	15390	15390	50
573	20241023	100500	306190840	15390	15400	15400	15390	91
574	20241023	100400	304790240	15400	15400	15400	15400	0
575	20241023	100300	304790240	15400	15400	15400	15400	258
576	20241023	100200	300817040	15400	15410	15410	15400	139
577	20241023	100100	298676310	15400	15400	15400	15400	0
578	20241023	100000	298676310	15400	15400	15400	15400	0
579	20241023	095900	298676310	15400	15400	15400	15400	1
580	20241023	095800	298660910	15400	15410	15410	15400	123
581	20241023	095700	296765980	15410	15410	15410	15410	0
582	20241023	095600	296765980	15410	15450	15450	15410	200
583	20241023	095500	293683020	15460	15480	15480	15460	32
584	20241023	095400	293187840	15480	15480	15480	15480	1
585	20241023	095300	293172360	15480	15480	15480	15480	220
586	20241023	095200	289766760	15500	15490	15500	15480	901
587	20241023	095100	275803380	15490	15490	15490	15460	720
588	20241023	095000	264658530	15530	15530	15530	15530	6
589	20241023	094900	264565350	15490	15490	15490	15490	0
590	20241023	094800	264565350	15490	15490	15530	15490	56
591	20241023	094700	263697310	15490	15490	15490	15490	20
592	20241023	094600	263387510	15490	15500	15500	15480	13
593	20241023	094500	263186060	15460	15460	15460	15460	0
594	20241023	094400	263186060	15460	15460	15460	15460	0
595	20241023	094300	263186060	15460	15540	15540	15460	102
596	20241023	094200	261608980	15540	15550	15550	15460	98
597	20241023	094100	260090010	15550	15560	15560	15550	72
598	20241023	094000	258970380	15560	15560	15560	15560	3
599	20241023	093900	258923700	15560	15550	15560	15400	843
600	20241023	093800	245906990	15550	15530	15550	15520	300
601	20241023	093700	241244180	15530	15550	15550	15530	2
602	20241023	093600	241213100	15550	15540	15560	15540	750
603	20241023	093500	229545180	15540	15500	15540	15500	880
604	20241023	093400	215901310	15500	15470	15500	15450	564
605	20241023	093300	207166090	15450	15440	15450	15440	1051
606	20241023	093200	190928150	15450	15440	15450	15440	810
607	20241023	093100	178413680	15420	15440	15440	15420	58
608	20241023	093000	177518560	15440	15430	15440	15430	132
609	20241023	092900	175481480	15420	15450	15450	15420	315
610	20241023	092800	170619040	15450	15420	15470	15420	151
611	20241023	092700	168287570	15420	15330	15420	15330	597
612	20241023	092600	159095100	15330	15270	15330	15270	245
613	20241023	092500	155344790	15270	15270	15270	15260	41
614	20241023	092400	154719000	15260	15300	15300	15260	39
615	20241023	092300	154123500	15300	15290	15300	15250	394
616	20241023	092200	148110350	15290	15300	15300	15290	532
617	20241023	092100	139970900	15310	15310	15310	15310	131
618	20241023	092000	137965290	15300	15300	15300	15300	5
619	20241023	091900	137888790	15300	15310	15310	15300	1282
620	20241023	091800	118274110	15300	15320	15320	15300	282
621	20241023	091700	113955440	15320	15330	15330	15320	632
622	20241023	091600	104272670	15330	15400	15400	15330	97
623	20241023	091500	102783980	15420	15420	15420	15420	76
624	20241023	091400	101612060	15420	15450	15450	15420	713
625	20241023	091300	90606840	15450	15450	15450	15450	381
626	20241023	091200	84720390	15450	15450	15450	15450	64
627	20241023	091100	83731590	15450	15470	15470	15450	573
628	20241023	091000	74874630	15460	15460	15480	15460	25
629	20241023	090900	74487810	15490	15450	15490	15450	98
630	20241023	090800	72970830	15490	15440	15490	15440	321
631	20241023	090700	68009190	15430	15490	15490	15430	107
632	20241023	090600	66357880	15490	15490	15490	15490	214
633	20241023	090500	63043020	15430	15430	15430	15430	176
634	20241023	090400	60327340	15430	15440	15440	15430	900
635	20241023	090300	46438940	15430	15500	15500	15430	825
636	20241023	090200	33691090	15500	15500	15500	15490	1045
637	20241023	090100	17501640	15490	15410	15490	15410	722
638	20241023	090000	6323550	15410	15490	15490	15410	269