KissMeData/286940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210500	1482754400	23100	23100	23100	23100	1638
3	20241010	210400	1482754400	23100	23100	23100	23100	0
4	20241010	210300	1482754400	23100	23100	23100	23100	0
5	20241010	210200	1482754400	23100	23100	23100	23100	0
6	20241010	210100	1482754400	23100	23100	23100	23100	0
7	20241010	210000	1482754400	23100	23100	23100	23100	0
8	20241010	205900	1482754400	23100	23100	23100	23100	0
9	20241010	205800	1482754400	23100	23100	23100	23100	0
10	20241010	205700	1482754400	23100	23100	23100	23100	0
11	20241010	205600	1482754400	23100	23100	23100	23100	0
12	20241010	205500	1482754400	23100	23100	23100	23100	0
13	20241010	205400	1482754400	23100	23100	23100	23100	0
14	20241010	205300	1482754400	23100	23100	23100	23100	0
15	20241010	205200	1482754400	23100	23100	23100	23100	0
16	20241010	205100	1482754400	23100	23100	23100	23100	0
17	20241010	205000	1482754400	23100	23100	23100	23100	0
18	20241010	204900	1482754400	23100	23100	23100	23100	0
19	20241010	204800	1482754400	23100	23100	23100	23100	0
20	20241010	204700	1482754400	23100	23100	23100	23100	0
21	20241010	204600	1482754400	23100	23100	23100	23100	0
22	20241010	204500	1482754400	23100	23100	23100	23100	0
23	20241010	204400	1482754400	23100	23100	23100	23100	0
24	20241010	204300	1482754400	23100	23100	23100	23100	0
25	20241010	204200	1482754400	23100	23100	23100	23100	0
26	20241010	204100	1482754400	23100	23100	23100	23100	0
27	20241010	204000	1482754400	23100	23100	23100	23100	0
28	20241010	203900	1482754400	23100	23100	23100	23100	0
29	20241010	203800	1482754400	23100	23100	23100	23100	0
30	20241010	203700	1482754400	23100	23100	23100	23100	0
31	20241010	203600	1482754400	23100	23100	23100	23100	0
32	20241010	203500	1482754400	23100	23100	23100	23100	1638
33	20241010	203400	1482754400	23100	23100	23100	23100	0
34	20241010	203300	1482754400	23100	23100	23100	23100	0
35	20241010	203200	1482754400	23100	23100	23100	23100	0
36	20241010	203100	1482754400	23100	23100	23100	23100	0
37	20241010	203000	1482754400	23100	23100	23100	23100	0
38	20241010	202900	1482754400	23100	23100	23100	23100	0
39	20241010	202800	1482754400	23100	23100	23100	23100	0
40	20241010	202700	1482754400	23100	23100	23100	23100	0
41	20241010	202600	1482754400	23100	23100	23100	23100	0
42	20241010	202500	1482754400	23100	23100	23100	23100	0
43	20241010	202400	1482754400	23100	23100	23100	23100	0
44	20241010	202300	1482754400	23100	23100	23100	23100	0
45	20241010	202200	1482754400	23100	23100	23100	23100	0
46	20241010	202100	1482754400	23100	23100	23100	23100	0
47	20241010	202000	1482754400	23100	23100	23100	23100	0
48	20241010	201900	1482754400	23100	23100	23100	23100	0
49	20241010	201800	1482754400	23100	23100	23100	23100	0
50	20241010	201700	1482754400	23100	23100	23100	23100	0
51	20241010	201600	1482754400	23100	23100	23100	23100	0
52	20241010	201500	1482754400	23100	23100	23100	23100	0
53	20241010	201400	1482754400	23100	23100	23100	23100	0
54	20241010	201300	1482754400	23100	23100	23100	23100	0
55	20241010	201200	1482754400	23100	23100	23100	23100	0
56	20241010	201100	1482754400	23100	23100	23100	23100	0
57	20241010	201000	1482754400	23100	23100	23100	23100	0
58	20241010	200900	1482754400	23100	23100	23100	23100	0
59	20241010	200800	1482754400	23100	23100	23100	23100	0
60	20241010	200700	1482754400	23100	23100	23100	23100	0
61	20241010	200600	1482754400	23100	23100	23100	23100	0
62	20241010	200500	1482754400	23100	23100	23100	23100	1638
63	20241010	200400	1482754400	23100	23100	23100	23100	0
64	20241010	200300	1482754400	23100	23100	23100	23100	0
65	20241010	200200	1482754400	23100	23100	23100	23100	0
66	20241010	200100	1482754400	23100	23100	23100	23100	0
67	20241010	200000	1482754400	23100	23100	23100	23100	0
68	20241010	195900	1482754400	23100	23100	23100	23100	0
69	20241010	195800	1482754400	23100	23100	23100	23100	0
70	20241010	195700	1482754400	23100	23100	23100	23100	0
71	20241010	195600	1482754400	23100	23100	23100	23100	0
72	20241010	195500	1482754400	23100	23100	23100	23100	0
73	20241010	195400	1482754400	23100	23100	23100	23100	0
74	20241010	195300	1482754400	23100	23100	23100	23100	0
75	20241010	195200	1482754400	23100	23100	23100	23100	0
76	20241010	195100	1482754400	23100	23100	23100	23100	0
77	20241010	195000	1482754400	23100	23100	23100	23100	0
78	20241010	194900	1482754400	23100	23100	23100	23100	0
79	20241010	194800	1482754400	23100	23100	23100	23100	0
80	20241010	194700	1482754400	23100	23100	23100	23100	0
81	20241010	194600	1482754400	23100	23100	23100	23100	0
82	20241010	194500	1482754400	23100	23100	23100	23100	0
83	20241010	194400	1482754400	23100	23100	23100	23100	0
84	20241010	194300	1482754400	23100	23100	23100	23100	0
85	20241010	194200	1482754400	23100	23100	23100	23100	0
86	20241010	194100	1482754400	23100	23100	23100	23100	0
87	20241010	194000	1482754400	23100	23100	23100	23100	0
88	20241010	193900	1482754400	23100	23100	23100	23100	0
89	20241010	193800	1482754400	23100	23100	23100	23100	0
90	20241010	193700	1482754400	23100	23100	23100	23100	0
91	20241010	193600	1482754400	23100	23100	23100	23100	0
92	20241010	193500	1482754400	23100	23100	23100	23100	1638
93	20241010	193400	1482754400	23100	23100	23100	23100	0
94	20241010	193300	1482754400	23100	23100	23100	23100	0
95	20241010	193200	1482754400	23100	23100	23100	23100	0
96	20241010	193100	1482754400	23100	23100	23100	23100	0
97	20241010	193000	1482754400	23100	23100	23100	23100	0
98	20241010	192900	1482754400	23100	23100	23100	23100	0
99	20241010	192800	1482754400	23100	23100	23100	23100	0
100	20241010	192700	1482754400	23100	23100	23100	23100	0
101	20241010	192600	1482754400	23100	23100	23100	23100	0
102	20241010	192500	1482754400	23100	23100	23100	23100	0
103	20241010	192400	1482754400	23100	23100	23100	23100	0
104	20241010	192300	1482754400	23100	23100	23100	23100	0
105	20241010	192200	1482754400	23100	23100	23100	23100	0
106	20241010	192100	1482754400	23100	23100	23100	23100	0
107	20241010	192000	1482754400	23100	23100	23100	23100	0
108	20241010	191900	1482754400	23100	23100	23100	23100	0
109	20241010	191800	1482754400	23100	23100	23100	23100	0
110	20241010	191700	1482754400	23100	23100	23100	23100	0
111	20241010	191600	1482754400	23100	23100	23100	23100	0
112	20241010	191500	1482754400	23100	23100	23100	23100	0
113	20241010	191400	1482754400	23100	23100	23100	23100	0
114	20241010	191300	1482754400	23100	23100	23100	23100	0
115	20241010	191200	1482754400	23100	23100	23100	23100	0
116	20241010	191100	1482754400	23100	23100	23100	23100	0
117	20241010	191000	1482754400	23100	23100	23100	23100	0
118	20241010	190900	1482754400	23100	23100	23100	23100	0
119	20241010	190800	1482754400	23100	23100	23100	23100	0
120	20241010	190700	1482754400	23100	23100	23100	23100	0
121	20241010	190600	1482754400	23100	23100	23100	23100	0
122	20241010	190500	1482754400	23100	23100	23100	23100	1638
123	20241010	190400	1482754400	23100	23100	23100	23100	0
124	20241010	190300	1482754400	23100	23100	23100	23100	0
125	20241010	190200	1482754400	23100	23100	23100	23100	0
126	20241010	190100	1482754400	23100	23100	23100	23100	0
127	20241010	190000	1482754400	23100	23100	23100	23100	0
128	20241010	185900	1482754400	23100	23100	23100	23100	0
129	20241010	185800	1482754400	23100	23100	23100	23100	0
130	20241010	185700	1482754400	23100	23100	23100	23100	0
131	20241010	185600	1482754400	23100	23100	23100	23100	0
132	20241010	185500	1482754400	23100	23100	23100	23100	0
133	20241010	185400	1482754400	23100	23100	23100	23100	0
134	20241010	185300	1482754400	23100	23100	23100	23100	0
135	20241010	185200	1482754400	23100	23100	23100	23100	0
136	20241010	185100	1482754400	23100	23100	23100	23100	0
137	20241010	185000	1482754400	23100	23100	23100	23100	0
138	20241010	184900	1482754400	23100	23100	23100	23100	0
139	20241010	184800	1482754400	23100	23100	23100	23100	0
140	20241010	184700	1482754400	23100	23100	23100	23100	0
141	20241010	184600	1482754400	23100	23100	23100	23100	0
142	20241010	184500	1482754400	23100	23100	23100	23100	0
143	20241010	184400	1482754400	23100	23100	23100	23100	0
144	20241010	184300	1482754400	23100	23100	23100	23100	0
145	20241010	184200	1482754400	23100	23100	23100	23100	0
146	20241010	184100	1482754400	23100	23100	23100	23100	0
147	20241010	184000	1482754400	23100	23100	23100	23100	0
148	20241010	183900	1482754400	23100	23100	23100	23100	0
149	20241010	183800	1482754400	23100	23100	23100	23100	0
150	20241010	183700	1482754400	23100	23100	23100	23100	0
151	20241010	183600	1482754400	23100	23100	23100	23100	0
152	20241010	183500	1482754400	23100	23100	23100	23100	1638
153	20241010	183400	1482754400	23100	23100	23100	23100	0
154	20241010	183300	1482754400	23100	23100	23100	23100	0
155	20241010	183200	1482754400	23100	23100	23100	23100	0
156	20241010	183100	1482754400	23100	23100	23100	23100	0
157	20241010	183000	1482754400	23100	23100	23100	23100	0
158	20241010	182900	1482754400	23100	23100	23100	23100	0
159	20241010	182800	1482754400	23100	23100	23100	23100	0
160	20241010	182700	1482754400	23100	23100	23100	23100	0
161	20241010	182600	1482754400	23100	23100	23100	23100	0
162	20241010	182500	1482754400	23100	23100	23100	23100	0
163	20241010	182400	1482754400	23100	23100	23100	23100	0
164	20241010	182300	1482754400	23100	23100	23100	23100	0
165	20241010	182200	1482754400	23100	23100	23100	23100	0
166	20241010	182100	1482754400	23100	23100	23100	23100	0
167	20241010	182000	1482754400	23100	23100	23100	23100	0
168	20241010	181900	1482754400	23100	23100	23100	23100	0
169	20241010	181800	1482754400	23100	23100	23100	23100	0
170	20241010	181700	1482754400	23100	23100	23100	23100	0
171	20241010	181600	1482754400	23100	23100	23100	23100	0
172	20241010	181500	1482754400	23100	23100	23100	23100	0
173	20241010	181400	1482754400	23100	23100	23100	23100	0
174	20241010	181300	1482754400	23100	23100	23100	23100	0
175	20241010	181200	1482754400	23100	23100	23100	23100	0
176	20241010	181100	1482754400	23100	23100	23100	23100	0
177	20241010	181000	1482754400	23100	23100	23100	23100	0
178	20241010	180900	1482754400	23100	23100	23100	23100	0
179	20241010	180800	1482754400	23100	23100	23100	23100	0
180	20241010	180700	1482754400	23100	23100	23100	23100	0
181	20241010	180600	1482754400	23100	23100	23100	23100	0
182	20241010	180500	1482754400	23100	23100	23100	23100	1638
183	20241010	180400	1482754400	23100	23100	23100	23100	0
184	20241010	180300	1482754400	23100	23100	23100	23100	0
185	20241010	180200	1482754400	23100	23100	23100	23100	0
186	20241010	180100	1482754400	23100	23100	23100	23100	0
187	20241010	180000	1482754400	23100	23100	23100	23100	0
188	20241010	175900	1482754400	23100	23100	23100	23100	0
189	20241010	175800	1482754400	23100	23100	23100	23100	0
190	20241010	175700	1482754400	23100	23100	23100	23100	0
191	20241010	175600	1482754400	23100	23100	23100	23100	0
192	20241010	175500	1482754400	23100	23100	23100	23100	0
193	20241010	175400	1482754400	23100	23100	23100	23100	0
194	20241010	175300	1482754400	23100	23100	23100	23100	0
195	20241010	175200	1482754400	23100	23100	23100	23100	0
196	20241010	175100	1482754400	23100	23100	23100	23100	0
197	20241010	175000	1482754400	23100	23100	23100	23100	0
198	20241010	174900	1482754400	23100	23100	23100	23100	0
199	20241010	174800	1482754400	23100	23100	23100	23100	0
200	20241010	174700	1482754400	23100	23100	23100	23100	0
201	20241010	174600	1482754400	23100	23100	23100	23100	0
202	20241010	174500	1482754400	23100	23100	23100	23100	0
203	20241010	174400	1482754400	23100	23100	23100	23100	0
204	20241010	174300	1482754400	23100	23100	23100	23100	0
205	20241010	174200	1482754400	23100	23100	23100	23100	0
206	20241010	174100	1482754400	23100	23100	23100	23100	0
207	20241010	174000	1482754400	23100	23100	23100	23100	0
208	20241010	173900	1482754400	23100	23100	23100	23100	0
209	20241010	173800	1482754400	23100	23100	23100	23100	0
210	20241010	173700	1482754400	23100	23100	23100	23100	0
211	20241010	173600	1482754400	23100	23100	23100	23100	0
212	20241010	173500	1482754400	23100	23100	23100	23100	1638
213	20241010	173400	1482754400	23100	23100	23100	23100	0
214	20241010	173300	1482754400	23100	23100	23100	23100	0
215	20241010	173200	1482754400	23100	23100	23100	23100	0
216	20241010	173100	1482754400	23100	23100	23100	23100	0
217	20241010	173000	1482754400	23100	23100	23100	23100	0
218	20241010	172900	1482754400	23100	23100	23100	23100	0
219	20241010	172800	1482754400	23100	23100	23100	23100	0
220	20241010	172700	1482754400	23100	23100	23100	23100	0
221	20241010	172600	1482754400	23100	23100	23100	23100	0
222	20241010	172500	1482754400	23100	23100	23100	23100	0
223	20241010	172400	1482754400	23100	23100	23100	23100	0
224	20241010	172300	1482754400	23100	23100	23100	23100	0
225	20241010	172200	1482754400	23100	23100	23100	23100	0
226	20241010	172100	1482754400	23100	23100	23100	23100	0
227	20241010	172000	1482754400	23100	23100	23100	23100	0
228	20241010	171900	1482754400	23100	23100	23100	23100	0
229	20241010	171800	1482754400	23100	23100	23100	23100	0
230	20241010	171700	1482754400	23100	23100	23100	23100	0
231	20241010	171600	1482754400	23100	23100	23100	23100	0
232	20241010	171500	1482754400	23100	23100	23100	23100	0
233	20241010	171400	1482754400	23100	23100	23100	23100	0
234	20241010	171300	1482754400	23100	23100	23100	23100	0
235	20241010	171200	1482754400	23100	23100	23100	23100	0
236	20241010	171100	1482754400	23100	23100	23100	23100	0
237	20241010	171000	1482754400	23100	23100	23100	23100	0
238	20241010	170900	1482754400	23100	23100	23100	23100	0
239	20241010	170800	1482754400	23100	23100	23100	23100	0
240	20241010	170700	1482754400	23100	23100	23100	23100	0
241	20241010	170600	1482754400	23100	23100	23100	23100	0
242	20241010	170500	1482754400	23100	23100	23100	23100	1638
243	20241010	170400	1482754400	23100	23100	23100	23100	0
244	20241010	170300	1482754400	23100	23100	23100	23100	0
245	20241010	170200	1482754400	23100	23100	23100	23100	0
246	20241010	170100	1482754400	23100	23100	23100	23100	0
247	20241010	170000	1482754400	23100	23100	23100	23100	0
248	20241010	165900	1482754400	23100	23100	23100	23100	0
249	20241010	165800	1482754400	23100	23100	23100	23100	0
250	20241010	165700	1482754400	23100	23100	23100	23100	0
251	20241010	165600	1482754400	23100	23100	23100	23100	0
252	20241010	165500	1482754400	23100	23100	23100	23100	0
253	20241010	165400	1482754400	23100	23100	23100	23100	0
254	20241010	165300	1482754400	23100	23100	23100	23100	0
255	20241010	165200	1482754400	23100	23100	23100	23100	0
256	20241010	165100	1482754400	23100	23100	23100	23100	0
257	20241010	165000	1482754400	23100	23100	23100	23100	0
258	20241010	164900	1482754400	23100	23100	23100	23100	0
259	20241010	164800	1482754400	23100	23100	23100	23100	0
260	20241010	164700	1482754400	23100	23100	23100	23100	0
261	20241010	164600	1482754400	23100	23100	23100	23100	0
262	20241010	164500	1482754400	23100	23100	23100	23100	0
263	20241010	164400	1482754400	23100	23100	23100	23100	0
264	20241010	164300	1482754400	23100	23100	23100	23100	0
265	20241010	164200	1482754400	23100	23100	23100	23100	0
266	20241010	164100	1482754400	23100	23100	23100	23100	0
267	20241010	164000	1482754400	23100	23100	23100	23100	0
268	20241010	163900	1482754400	23100	23100	23100	23100	0
269	20241010	163800	1482754400	23100	23100	23100	23100	0
270	20241010	163700	1482754400	23100	23100	23100	23100	0
271	20241010	163600	1482754400	23100	23100	23100	23100	0
272	20241010	163500	1482754400	23100	23100	23100	23100	1638
273	20241010	163400	1482754400	23100	23100	23100	23100	0
274	20241010	163300	1482754400	23100	23100	23100	23100	0
275	20241010	163200	1482754400	23100	23100	23100	23100	0
276	20241010	163100	1482754400	23100	23100	23100	23100	0
277	20241010	163000	1482754400	23100	23100	23100	23100	0
278	20241010	162900	1482754400	23100	23100	23100	23100	0
279	20241010	162800	1482754400	23100	23100	23100	23100	0
280	20241010	162700	1482754400	23100	23100	23100	23100	0
281	20241010	162600	1482754400	23100	23100	23100	23100	0
282	20241010	162500	1482754400	23100	23100	23100	23100	0
283	20241010	162400	1482754400	23100	23100	23100	23100	0
284	20241010	162300	1482754400	23100	23100	23100	23100	0
285	20241010	162200	1482754400	23100	23100	23100	23100	0
286	20241010	162100	1482754400	23100	23100	23100	23100	0
287	20241010	162000	1482754400	23100	23100	23100	23100	0
288	20241010	161900	1482754400	23100	23100	23100	23100	0
289	20241010	161800	1482754400	23100	23100	23100	23100	0
290	20241010	161700	1482754400	23100	23100	23100	23100	0
291	20241010	161600	1482754400	23100	23100	23100	23100	0
292	20241010	161500	1482754400	23100	23100	23100	23100	0
293	20241010	161400	1482754400	23100	23100	23100	23100	0
294	20241010	161300	1482754400	23100	23100	23100	23100	0
295	20241010	161200	1482754400	23100	23100	23100	23100	0
296	20241010	161100	1482754400	23100	23100	23100	23100	0
297	20241010	161000	1482754400	23100	23100	23100	23100	0
298	20241010	160900	1482754400	23100	23100	23100	23100	0
299	20241010	160800	1482754400	23100	23100	23100	23100	0
300	20241010	160700	1482754400	23100	23100	23100	23100	0
301	20241010	160600	1482754400	23100	23100	23100	23100	0
302	20241010	160500	1482754400	23100	23100	23100	23100	1638
303	20241010	160400	1482754400	23100	23100	23100	23100	0
304	20241010	160300	1482754400	23100	23100	23100	23100	0
305	20241010	160200	1482754400	23100	23100	23100	23100	0
306	20241010	160100	1482754400	23100	23100	23100	23100	0
307	20241010	160000	1482754400	23100	23100	23100	23100	0
308	20241010	155900	1482754400	23100	23100	23100	23100	0
309	20241010	155800	1482754400	23100	23100	23100	23100	0
310	20241010	155700	1482754400	23100	23100	23100	23100	0
311	20241010	155600	1482754400	23100	23100	23100	23100	0
312	20241010	155500	1482754400	23100	23100	23100	23100	0
313	20241010	155400	1482754400	23100	23100	23100	23100	0
314	20241010	155300	1482754400	23100	23100	23100	23100	0
315	20241010	155200	1482754400	23100	23100	23100	23100	0
316	20241010	155100	1482754400	23100	23100	23100	23100	0
317	20241010	155000	1482754400	23100	23100	23100	23100	0
318	20241010	154900	1482754400	23100	23100	23100	23100	0
319	20241010	154800	1482754400	23100	23100	23100	23100	0
320	20241010	154700	1482754400	23100	23100	23100	23100	0
321	20241010	154600	1482754400	23100	23100	23100	23100	0
322	20241010	154500	1482754400	23100	23100	23100	23100	0
323	20241010	154400	1482754400	23100	23100	23100	23100	0
324	20241010	154300	1482754400	23100	23100	23100	23100	0
325	20241010	154200	1482754400	23100	23100	23100	23100	0
326	20241010	154100	1482754400	23100	23100	23100	23100	0
327	20241010	154000	1482754400	23100	23100	23100	23100	0
328	20241010	153900	1482754400	23100	23100	23100	23100	0
329	20241010	153800	1482754400	23100	23100	23100	23100	0
330	20241010	153700	1482754400	23100	23100	23100	23100	0
331	20241010	153600	1482754400	23100	23100	23100	23100	0
332	20241010	153500	1482754400	23100	23100	23100	23100	1638
333	20241010	153400	1482754400	23100	23100	23100	23100	0
334	20241010	153300	1482754400	23100	23100	23100	23100	0
335	20241010	153200	1482754400	23100	23100	23100	23100	0
336	20241010	153100	1482754400	23100	23100	23100	23100	0
337	20241010	153000	1482754400	23100	23100	23100	23100	1638
338	20241010	152900	1444916600	23200	23200	23200	23200	0
339	20241010	152800	1444916600	23200	23200	23200	23200	0
340	20241010	152700	1444916600	23200	23200	23200	23200	0
341	20241010	152600	1444916600	23200	23200	23200	23200	0
342	20241010	152500	1444916600	23200	23200	23200	23200	0
343	20241010	152400	1444916600	23200	23200	23200	23200	0
344	20241010	152300	1444916600	23200	23200	23200	23200	0
345	20241010	152200	1444916600	23200	23200	23200	23200	0
346	20241010	152100	1444916600	23200	23200	23200	23200	0
347	20241010	152000	1444916600	23200	23200	23200	23200	0
348	20241010	151900	1444916600	23200	23100	23200	23100	132
349	20241010	151800	1441864650	23100	23100	23100	23100	21
350	20241010	151700	1441379550	23100	23150	23150	23100	1281
351	20241010	151600	1411787600	23150	23100	23150	23100	39
352	20241010	151500	1410886200	23150	23150	23200	23150	199
353	20241010	151400	1406279100	23150	23150	23150	23150	0
354	20241010	151300	1406279100	23150	23150	23150	23150	503
355	20241010	151200	1394634650	23150	23200	23200	23100	1317
356	20241010	151100	1364147150	23200	23250	23250	23200	12
357	20241010	151000	1363868400	23250	23200	23300	23200	557
358	20241010	150900	1350945850	23200	23200	23200	23200	803
359	20241010	150800	1332316250	23200	23200	23200	23200	205
360	20241010	150700	1327560250	23250	23250	23250	23250	0
361	20241010	150600	1327560250	23250	23250	23250	23250	100
362	20241010	150500	1325235250	23300	23300	23300	23300	9
363	20241010	150400	1325025550	23250	23250	23250	23250	1103
364	20241010	150300	1299380800	23250	23250	23250	23250	20
365	20241010	150200	1298915800	23300	23300	23300	23300	50
366	20241010	150100	1297750800	23250	23250	23250	23250	8
367	20241010	150000	1297564800	23300	23250	23300	23250	42
368	20241010	145900	1296588200	23250	23250	23250	23250	4
369	20241010	145800	1296495200	23300	23300	23300	23300	0
370	20241010	145700	1296495200	23300	23300	23300	23300	8
371	20241010	145600	1296308800	23300	23300	23300	23300	108
372	20241010	145500	1293792400	23300	23300	23300	23300	22
373	20241010	145400	1293279800	23300	23300	23300	23300	26
374	20241010	145300	1292674000	23300	23300	23300	23300	105
375	20241010	145200	1290227500	23300	23300	23300	23300	5
376	20241010	145100	1290111000	23250	23300	23300	23250	216
377	20241010	145000	1285079500	23300	23300	23300	23300	5
378	20241010	144900	1284963000	23300	23300	23300	23300	5
379	20241010	144800	1284846500	23300	23300	23300	23300	0
380	20241010	144700	1284846500	23300	23300	23300	23300	5
381	20241010	144600	1284730000	23300	23300	23300	23300	0
382	20241010	144500	1284730000	23300	23250	23300	23250	35
383	20241010	144400	1283914750	23250	23250	23250	23250	18
384	20241010	144300	1283496250	23250	23250	23250	23250	0
385	20241010	144200	1283496250	23250	23250	23250	23250	5
386	20241010	144100	1283380000	23250	23250	23250	23250	39
387	20241010	144000	1282473250	23250	23250	23250	23250	10
388	20241010	143900	1282240750	23250	23250	23250	23250	256
389	20241010	143800	1276288750	23250	23250	23250	23250	61
390	20241010	143700	1274870500	23250	23250	23250	23250	300
391	20241010	143600	1267895500	23300	23300	23300	23300	5
392	20241010	143500	1267779000	23250	23250	23250	23250	9
393	20241010	143400	1267569750	23250	23300	23300	23250	33
394	20241010	143300	1266802250	23300	23300	23300	23300	3
395	20241010	143200	1266732350	23250	23250	23250	23250	0
396	20241010	143100	1266732350	23250	23250	23250	23250	9
397	20241010	143000	1266523100	23250	23250	23250	23250	0
398	20241010	142900	1266523100	23250	23250	23250	23250	29
399	20241010	142800	1265848850	23250	23250	23250	23250	13
400	20241010	142700	1265546600	23250	23250	23250	23250	0
401	20241010	142600	1265546600	23250	23250	23250	23250	20
402	20241010	142500	1265081600	23300	23300	23300	23250	24
403	20241010	142400	1264523400	23300	23300	23300	23250	26
404	20241010	142300	1263918600	23300	23250	23300	23250	34
405	20241010	142200	1263127850	23300	23300	23300	23300	15
406	20241010	142100	1262778350	23300	23250	23300	23250	7
407	20241010	142000	1262615500	23300	23300	23300	23300	26
408	20241010	141900	1262009700	23300	23300	23300	23300	2
409	20241010	141800	1261963100	23300	23250	23300	23250	39
410	20241010	141700	1261056100	23300	23300	23300	23300	0
411	20241010	141600	1261056100	23300	23300	23300	23300	0
412	20241010	141500	1261056100	23300	23300	23300	23300	48
413	20241010	141400	1259937700	23250	23250	23250	23250	204
414	20241010	141300	1255194700	23300	23300	23300	23300	1
415	20241010	141200	1255171400	23300	23300	23300	23300	5
416	20241010	141100	1255054900	23250	23300	23300	23250	130
417	20241010	141000	1252030900	23300	23300	23300	23300	27
418	20241010	140900	1251401800	23300	23300	23300	23300	100
419	20241010	140800	1249071800	23300	23300	23300	23300	5
420	20241010	140700	1248955300	23300	23300	23300	23300	1
421	20241010	140600	1248932000	23300	23300	23300	23300	60
422	20241010	140500	1247534000	23300	23300	23300	23300	1005
423	20241010	140400	1224117500	23300	23300	23300	23300	10
424	20241010	140300	1223884500	23300	23300	23300	23300	0
425	20241010	140200	1223884500	23300	23300	23300	23300	1
426	20241010	140100	1223861200	23300	23250	23300	23250	59
427	20241010	140000	1222488300	23300	23300	23300	23300	5
428	20241010	135900	1222371800	23250	23250	23250	23250	0
429	20241010	135800	1222371800	23250	23250	23250	23250	0
430	20241010	135700	1222371800	23250	23250	23250	23250	10
431	20241010	135600	1222139300	23250	23250	23250	23250	63
432	20241010	135500	1220674550	23300	23250	23300	23250	36
433	20241010	135400	1219837050	23300	23250	23300	23250	11
434	20241010	135300	1219581000	23250	23250	23250	23250	35
435	20241010	135200	1218767250	23250	23250	23250	23250	0
436	20241010	135100	1218767250	23250	23250	23250	23250	5
437	20241010	135000	1218651000	23300	23300	23300	23300	5
438	20241010	134900	1218534500	23300	23300	23300	23300	11
439	20241010	134800	1218278200	23300	23300	23300	23300	0
440	20241010	134700	1218278200	23300	23250	23300	23250	9
441	20241010	134600	1218068700	23300	23300	23300	23300	5
442	20241010	134500	1217952200	23300	23300	23300	23300	5
443	20241010	134400	1217835700	23300	23250	23300	23250	10
444	20241010	134300	1217603150	23250	23250	23250	23250	15
445	20241010	134200	1217254400	23300	23250	23300	23250	31
446	20241010	134100	1216533400	23250	23250	23250	23250	0
447	20241010	134000	1216533400	23250	23300	23300	23250	9
448	20241010	133900	1216323900	23300	23300	23300	23300	0
449	20241010	133800	1216323900	23300	23300	23300	23300	5
450	20241010	133700	1216207400	23250	23250	23250	23250	25
451	20241010	133600	1215626150	23300	23250	23300	23250	15
452	20241010	133500	1215277150	23250	23250	23250	23250	178
453	20241010	133400	1211138650	23300	23250	23300	23250	9
454	20241010	133300	1210929150	23300	23300	23300	23300	0
455	20241010	133200	1210929150	23300	23250	23300	23250	9
456	20241010	133100	1210719650	23250	23250	23250	23250	0
457	20241010	133000	1210719650	23250	23250	23250	23250	32
458	20241010	132900	1209975650	23300	23250	23300	23250	13
459	20241010	132800	1209673150	23250	23250	23250	23250	200
460	20241010	132700	1205023150	23250	23250	23250	23250	7
461	20241010	132600	1204860400	23250	23250	23250	23250	0
462	20241010	132500	1204860400	23250	23250	23250	23250	29
463	20241010	132400	1204186150	23300	23300	23300	23300	131
464	20241010	132300	1201133850	23300	23300	23300	23300	0
465	20241010	132200	1201133850	23300	23300	23300	23300	51
466	20241010	132100	1199945550	23300	23300	23300	23300	6
467	20241010	132000	1199805750	23300	23300	23300	23300	0
468	20241010	131900	1199805750	23300	23350	23350	23300	796
469	20241010	131800	1181258450	23300	23300	23300	23300	25
470	20241010	131700	1180675950	23350	23350	23350	23350	4
471	20241010	131600	1180582550	23350	23350	23350	23350	2
472	20241010	131500	1180535850	23350	23350	23350	23350	1
473	20241010	131400	1180512500	23350	23350	23350	23350	5
474	20241010	131300	1180395750	23350	23350	23350	23300	36
475	20241010	131200	1179556450	23350	23400	23400	23350	43
476	20241010	131100	1178552350	23350	23350	23350	23350	12
477	20241010	131000	1178272150	23350	23350	23350	23350	0
478	20241010	130900	1178272150	23350	23350	23350	23350	15
479	20241010	130800	1177921900	23350	23350	23350	23350	30
480	20241010	130700	1177221400	23350	23350	23350	23350	15
481	20241010	130600	1176871150	23350	23300	23350	23300	363
482	20241010	130500	1168413200	23250	23250	23250	23250	0
483	20241010	130400	1168413200	23250	23250	23250	23250	0
484	20241010	130300	1168413200	23250	23250	23250	23250	1
485	20241010	130200	1168389950	23300	23300	23300	23300	89
486	20241010	130100	1166316250	23250	23250	23250	23250	29
487	20241010	130000	1165642000	23250	23250	23250	23250	4
488	20241010	125900	1165549000	23250	23250	23250	23250	0
489	20241010	125800	1165549000	23250	23250	23250	23250	0
490	20241010	125700	1165549000	23250	23250	23250	23250	0
491	20241010	125600	1165549000	23250	23250	23250	23250	15
492	20241010	125500	1165200250	23250	23250	23250	23250	0
493	20241010	125400	1165200250	23250	23250	23250	23250	131
494	20241010	125300	1162154500	23250	23250	23250	23250	0
495	20241010	125200	1162154500	23250	23250	23250	23250	0
496	20241010	125100	1162154500	23250	23250	23250	23250	0
497	20241010	125000	1162154500	23250	23200	23250	23200	203
498	20241010	124900	1157434800	23200	23200	23200	23200	5
499	20241010	124800	1157318800	23200	23200	23200	23200	30
500	20241010	124700	1156622800	23250	23250	23250	23250	8
501	20241010	124600	1156436800	23250	23250	23250	23250	9
502	20241010	124500	1156227550	23250	23250	23250	23250	0
503	20241010	124400	1156227550	23250	23250	23250	23250	11
504	20241010	124300	1155971800	23300	23250	23300	23200	246
505	20241010	124200	1150262150	23250	23250	23250	23250	3
506	20241010	124100	1150192400	23250	23250	23250	23250	5
507	20241010	124000	1150076150	23250	23250	23250	23250	3
508	20241010	123900	1150006400	23250	23250	23250	23250	5
509	20241010	123800	1149890150	23250	23250	23250	23250	0
510	20241010	123700	1149890150	23250	23250	23250	23250	5
511	20241010	123600	1149773900	23200	23200	23250	23200	54
512	20241010	123500	1148519850	23250	23250	23250	23250	1
513	20241010	123400	1148496600	23250	23250	23250	23250	10
514	20241010	123300	1148264100	23250	23250	23250	23250	10
515	20241010	123200	1148031600	23250	23250	23250	23250	0
516	20241010	123100	1148031600	23250	23250	23250	23250	6
517	20241010	123000	1147892100	23250	23250	23250	23250	143
518	20241010	122900	1144567350	23200	23200	23200	23200	10
519	20241010	122800	1144335350	23200	23200	23200	23200	18
520	20241010	122700	1143917750	23200	23250	23250	23200	1738
521	20241010	122600	1103510850	23300	23250	23300	23250	9
522	20241010	122500	1103301350	23300	23300	23300	23300	0
523	20241010	122400	1103301350	23300	23300	23300	23300	2
524	20241010	122300	1103254750	23300	23300	23300	23300	23
525	20241010	122200	1102718850	23250	23250	23250	23250	10
526	20241010	122100	1102486350	23250	23250	23250	23250	25
527	20241010	122000	1101905100	23300	23300	23300	23300	8
528	20241010	121900	1101718700	23250	23250	23250	23250	206
529	20241010	121800	1096929200	23300	23300	23300	23300	0
530	20241010	121700	1096929200	23300	23300	23300	23300	1
531	20241010	121600	1096905900	23300	23300	23300	23300	0
532	20241010	121500	1096905900	23300	23300	23300	23300	0
533	20241010	121400	1096905900	23300	23250	23300	23250	28
534	20241010	121300	1096254750	23300	23300	23300	23300	0
535	20241010	121200	1096254750	23300	23300	23300	23300	5
536	20241010	121100	1096138250	23250	23250	23250	23250	15
537	20241010	121000	1095789500	23300	23300	23300	23300	0
538	20241010	120900	1095789500	23300	23300	23300	23300	0
539	20241010	120800	1095789500	23300	23300	23300	23300	0
540	20241010	120700	1095789500	23300	23250	23300	23250	5
541	20241010	120600	1095673200	23250	23250	23250	23250	150
542	20241010	120500	1092185700	23250	23250	23250	23200	59
543	20241010	120400	1090814150	23250	23250	23250	23250	110
544	20241010	120300	1088256650	23200	23200	23200	23200	2
545	20241010	120200	1088210250	23200	23200	23200	23200	10
546	20241010	120100	1087978250	23200	23200	23200	23200	0
547	20241010	120000	1087978250	23200	23250	23250	23200	27
548	20241010	115900	1087351750	23250	23250	23250	23250	1
549	20241010	115800	1087328500	23250	23250	23250	23250	0
550	20241010	115700	1087328500	23250	23250	23250	23250	0
551	20241010	115600	1087328500	23250	23250	23250	23250	1
552	20241010	115500	1087305250	23250	23200	23250	23200	11
553	20241010	115400	1087049550	23250	23250	23250	23250	1
554	20241010	115300	1087026300	23250	23250	23250	23250	5
555	20241010	115200	1086910050	23250	23250	23250	23200	48
556	20241010	115100	1085795500	23250	23250	23250	23250	40
557	20241010	115000	1084865500	23250	23250	23250	23250	0
558	20241010	114900	1084865500	23250	23250	23250	23250	4
559	20241010	114800	1084772500	23250	23250	23250	23250	207
560	20241010	114700	1079959750	23250	23250	23250	23250	0
561	20241010	114600	1079959750	23250	23250	23250	23250	771
562	20241010	114500	1062034000	23250	23250	23250	23250	5
563	20241010	114400	1061917750	23250	23250	23250	23250	29
564	20241010	114300	1061243500	23300	23300	23300	23300	0
565	20241010	114200	1061243500	23300	23300	23300	23300	912
566	20241010	114100	1039993900	23350	23350	23350	23350	0
567	20241010	114000	1039993900	23350	23350	23350	23350	0
568	20241010	113900	1039993900	23350	23350	23350	23350	20
569	20241010	113800	1039526900	23300	23300	23300	23300	10
570	20241010	113700	1039293900	23300	23300	23300	23300	120
571	20241010	113600	1036497900	23300	23300	23300	23300	23
572	20241010	113500	1035962000	23300	23300	23350	23300	309
573	20241010	113400	1028760700	23350	23350	23350	23350	0
574	20241010	113300	1028760700	23350	23350	23350	23350	125
575	20241010	113200	1025841950	23350	23350	23350	23350	100
576	20241010	113100	1023506950	23350	23350	23350	23350	171
577	20241010	113000	1019514100	23400	23400	23400	23400	0
578	20241010	112900	1019514100	23400	23400	23400	23400	0
579	20241010	112800	1019514100	23400	23400	23400	23400	0
580	20241010	112700	1019514100	23400	23400	23400	23400	701
581	20241010	112600	1003110700	23400	23400	23400	23400	15
582	20241010	112500	1002759700	23400	23400	23400	23400	0
583	20241010	112400	1002759700	23400	23400	23400	23400	0
584	20241010	112300	1002759700	23400	23400	23400	23400	1
585	20241010	112200	1002736300	23400	23400	23400	23400	0
586	20241010	112100	1002736300	23400	23400	23400	23400	100
587	20241010	112000	1000396300	23400	23400	23400	23400	0
588	20241010	111900	1000396300	23400	23400	23400	23400	0
589	20241010	111800	1000396300	23400	23400	23400	23400	645
590	20241010	111700	985303300	23400	23400	23400	23400	0
591	20241010	111600	985303300	23400	23400	23400	23400	0
592	20241010	111500	985303300	23400	23400	23400	23400	0
593	20241010	111400	985303300	23400	23400	23400	23400	10
594	20241010	111300	985069300	23400	23400	23400	23400	0
595	20241010	111200	985069300	23400	23350	23400	23350	2
596	20241010	111100	985022550	23400	23400	23400	23400	0
597	20241010	111000	985022550	23400	23350	23400	23350	33
598	20241010	110900	984251950	23400	23400	23400	23400	14
599	20241010	110800	983924350	23400	23350	23400	23350	43
600	20241010	110700	982919650	23350	23350	23350	23300	22
601	20241010	110600	982406000	23300	23300	23350	23300	12
602	20241010	110500	982126350	23300	23300	23300	23300	0
603	20241010	110400	982126350	23300	23300	23300	23300	30
604	20241010	110300	981427350	23350	23350	23350	23350	0
605	20241010	110200	981427350	23350	23350	23350	23350	0
606	20241010	110100	981427350	23350	23300	23350	23250	107
607	20241010	110000	978934400	23250	23250	23250	23250	69
608	20241010	105900	977330150	23300	23250	23300	23250	29
609	20241010	105800	976655850	23250	23250	23250	23250	0
610	20241010	105700	976655850	23250	23250	23250	23250	4
611	20241010	105600	976562850	23250	23250	23250	23250	0
612	20241010	105500	976562850	23250	23250	23250	23250	26
613	20241010	105400	975958350	23300	23300	23300	23300	0
614	20241010	105300	975958350	23300	23300	23300	23300	0
615	20241010	105200	975958350	23300	23250	23300	23250	30
616	20241010	105100	975260650	23250	23250	23250	23250	21
617	20241010	105000	974772400	23300	23300	23300	23250	11
618	20241010	104900	974516150	23250	23300	23300	23250	5
619	20241010	104800	974399850	23350	23350	23350	23250	13
620	20241010	104700	974097300	23300	23350	23350	23300	7
621	20241010	104600	973934150	23300	23300	23350	23250	130
622	20241010	104500	970906500	23300	23300	23300	23300	646
623	20241010	104400	955854700	23300	23300	23300	23300	36
624	20241010	104300	955015900	23350	23350	23350	23350	0
625	20241010	104200	955015900	23350	23300	23350	23300	99
626	20241010	104100	952709100	23300	23300	23300	23300	133
627	20241010	104000	949610200	23300	23300	23300	23300	315
628	20241010	103900	942270700	23300	23300	23300	23300	7
629	20241010	103800	942107600	23300	23300	23300	23300	30
630	20241010	103700	941408600	23300	23350	23350	23300	38
631	20241010	103600	940523150	23350	23350	23350	23350	6
632	20241010	103500	940383050	23350	23350	23350	23350	18
633	20241010	103400	939962750	23350	23300	23350	23300	24
634	20241010	103300	939402550	23300	23300	23300	23300	0
635	20241010	103200	939402550	23300	23300	23300	23300	0
636	20241010	103100	939402550	23300	23300	23300	23300	10
637	20241010	103000	939169550	23300	23300	23300	23300	5
638	20241010	102900	939053050	23300	23300	23350	23300	50
639	20241010	102800	937887900	23300	23400	23400	23250	7503
640	20241010	102700	763289050	23400	23400	23400	23400	511
641	20241010	102600	751331650	23400	23400	23400	23400	0
642	20241010	102500	751331650	23400	23400	23400	23400	0
643	20241010	102400	751331650	23400	23400	23400	23400	0
644	20241010	102300	751331650	23400	23400	23400	23400	0
645	20241010	102200	751331650	23400	23400	23400	23400	10
646	20241010	102100	751097650	23400	23400	23400	23400	1
647	20241010	102000	751074250	23400	23400	23400	23400	20
648	20241010	101900	750606250	23400	23300	23400	23300	401
649	20241010	101800	741262850	23300	23300	23300	23300	115
650	20241010	101700	738583350	23250	23250	23250	23250	9
651	20241010	101600	738374100	23250	23250	23250	23250	374
652	20241010	101500	729678600	23250	23200	23250	23200	1345
653	20241010	101400	698407400	23250	23200	23250	23150	73
654	20241010	101300	696714700	23250	23300	23300	23050	11081
655	20241010	101200	440733000	23300	23300	23300	23300	0
656	20241010	101100	440733000	23300	23350	23350	23300	17
657	20241010	101000	440336850	23350	23350	23350	23300	46
658	20241010	100900	439263000	23350	23350	23350	23350	245
659	20241010	100800	433542250	23400	23400	23400	23400	0
660	20241010	100700	433542250	23400	23400	23400	23400	0
661	20241010	100600	433542250	23400	23400	23400	23350	61
662	20241010	100500	432116200	23400	23400	23400	23400	2
663	20241010	100400	432069400	23400	23400	23400	23400	0
664	20241010	100300	432069400	23400	23350	23400	23300	18
665	20241010	100200	431649550	23400	23300	23400	23300	7
666	20241010	100100	431486300	23300	23350	23350	23300	204
667	20241010	100000	426732800	23350	23400	23450	23350	7
668	20241010	095900	426569100	23400	23400	23400	23300	238
669	20241010	095800	421002600	23450	23450	23450	23450	1
670	20241010	095700	420979150	23350	23350	23450	23350	18
671	20241010	095600	420558750	23350	23350	23350	23350	1146
672	20241010	095500	393799650	23450	23400	23450	23350	37
673	20241010	095400	392935450	23400	23400	23400	23350	1008
674	20241010	095300	369398250	23400	23400	23400	23400	55
675	20241010	095200	368111250	23500	23500	23500	23500	0
676	20241010	095100	368111250	23500	23450	23500	23350	23
677	20241010	095000	367573850	23450	23400	23500	23400	3
678	20241010	094900	367503500	23400	23350	23400	23350	2
679	20241010	094800	367456750	23500	23350	23500	23350	2
680	20241010	094700	367409900	23350	23350	23350	23300	82
681	20241010	094600	365495250	23350	23400	23400	23250	3244
682	20241010	094500	289843500	23400	23400	23400	23350	405
683	20241010	094400	280369350	23400	23400	23400	23400	0
684	20241010	094300	280369350	23400	23400	23400	23400	208
685	20241010	094200	275502150	23400	23450	23450	23400	659
686	20241010	094100	260081400	23450	23450	23500	23450	112
687	20241010	094000	257454800	23450	23450	23450	23450	737
688	20241010	093900	240172150	23450	23450	23450	23450	0
689	20241010	093800	240172150	23450	23450	23450	23450	0
690	20241010	093700	240172150	23450	23450	23500	23450	103
691	20241010	093600	237756750	23450	23500	23500	23450	5
692	20241010	093500	237639300	23450	23500	23500	23450	49
693	20241010	093400	236490200	23500	23450	23500	23450	239
694	20241010	093300	230885550	23450	23450	23450	23450	212
695	20241010	093200	225914150	23500	23500	23500	23500	1
696	20241010	093100	225890650	23450	23450	23450	23450	28
697	20241010	093000	225234050	23450	23500	23500	23450	114
698	20241010	092900	222555150	23500	23450	23500	23450	125
699	20241010	092800	219618900	23450	23450	23450	23450	0
700	20241010	092700	219618900	23450	23450	23450	23450	25
701	20241010	092600	219032650	23450	23500	23500	23450	162
702	20241010	092500	215231150	23500	23450	23500	23450	27
703	20241010	092400	214597950	23450	23450	23450	23450	1
704	20241010	092300	214574500	23500	23400	23500	23400	209
705	20241010	092200	209673550	23400	23450	23500	23400	201
706	20241010	092100	204968900	23450	23450	23450	23450	58
707	20241010	092000	203608800	23450	23500	23500	23450	158
708	20241010	091900	199903500	23450	23450	23500	23450	309
709	20241010	091800	192657350	23450	23450	23450	23400	130
710	20241010	091700	189615200	23400	23500	23500	23400	270
711	20241010	091600	183289300	23450	23350	23450	23350	90
712	20241010	091500	181182200	23500	23500	23500	23300	4047
713	20241010	091400	86452150	23500	23550	23550	23500	401
714	20241010	091300	77010450	23700	23550	23700	23550	41
715	20241010	091200	76044000	23550	23550	23550	23500	201
716	20241010	091100	71319700	23500	23650	23650	23500	489
717	20241010	091000	59784950	23750	23750	23750	23600	150
718	20241010	090900	56244450	23600	23600	23600	23600	11
719	20241010	090800	55984850	23800	23750	23800	23750	164
720	20241010	090700	52085400	23750	23750	23750	23750	137
721	20241010	090600	48831650	23750	23750	23750	23600	95
722	20241010	090500	46580550	23600	23600	23750	23600	81
723	20241010	090400	44668800	23600	23600	23600	23600	103
724	20241010	090300	42238000	23600	23700	23700	23600	1244
725	20241010	090200	12770750	23750	23700	23750	23700	3
726	20241010	090100	12699600	23750	23700	23800	23700	443
727	20241010	090000	2180400	23700	23700	23700	23700	92