KissMeData/200350/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204000	2463039760	13670	13670	13670	13670	1027
3	20241015	203900	2463039760	13670	13670	13670	13670	0
4	20241015	203800	2463039760	13670	13670	13670	13670	0
5	20241015	203700	2463039760	13670	13670	13670	13670	0
6	20241015	203600	2463039760	13670	13670	13670	13670	0
7	20241015	203500	2463039760	13670	13670	13670	13670	0
8	20241015	203400	2463039760	13670	13670	13670	13670	0
9	20241015	203300	2463039760	13670	13670	13670	13670	0
10	20241015	203200	2463039760	13670	13670	13670	13670	0
11	20241015	203100	2463039760	13670	13670	13670	13670	0
12	20241015	203000	2463039760	13670	13670	13670	13670	0
13	20241015	202900	2463039760	13670	13670	13670	13670	0
14	20241015	202800	2463039760	13670	13670	13670	13670	0
15	20241015	202700	2463039760	13670	13670	13670	13670	0
16	20241015	202600	2463039760	13670	13670	13670	13670	0
17	20241015	202500	2463039760	13670	13670	13670	13670	0
18	20241015	202400	2463039760	13670	13670	13670	13670	0
19	20241015	202300	2463039760	13670	13670	13670	13670	0
20	20241015	202200	2463039760	13670	13670	13670	13670	0
21	20241015	202100	2463039760	13670	13670	13670	13670	0
22	20241015	202000	2463039760	13670	13670	13670	13670	0
23	20241015	201900	2463039760	13670	13670	13670	13670	0
24	20241015	201800	2463039760	13670	13670	13670	13670	0
25	20241015	201700	2463039760	13670	13670	13670	13670	0
26	20241015	201600	2463039760	13670	13670	13670	13670	0
27	20241015	201500	2463039760	13670	13670	13670	13670	0
28	20241015	201400	2463039760	13670	13670	13670	13670	0
29	20241015	201300	2463039760	13670	13670	13670	13670	0
30	20241015	201200	2463039760	13670	13670	13670	13670	0
31	20241015	201100	2463039760	13670	13670	13670	13670	0
32	20241015	201000	2463039760	13670	13670	13670	13670	1027
33	20241015	200900	2463039760	13670	13670	13670	13670	0
34	20241015	200800	2463039760	13670	13670	13670	13670	0
35	20241015	200700	2463039760	13670	13670	13670	13670	0
36	20241015	200600	2463039760	13670	13670	13670	13670	0
37	20241015	200500	2463039760	13670	13670	13670	13670	0
38	20241015	200400	2463039760	13670	13670	13670	13670	0
39	20241015	200300	2463039760	13670	13670	13670	13670	0
40	20241015	200200	2463039760	13670	13670	13670	13670	0
41	20241015	200100	2463039760	13670	13670	13670	13670	0
42	20241015	200000	2463039760	13670	13670	13670	13670	0
43	20241015	195900	2463039760	13670	13670	13670	13670	0
44	20241015	195800	2463039760	13670	13670	13670	13670	0
45	20241015	195700	2463039760	13670	13670	13670	13670	0
46	20241015	195600	2463039760	13670	13670	13670	13670	0
47	20241015	195500	2463039760	13670	13670	13670	13670	0
48	20241015	195400	2463039760	13670	13670	13670	13670	0
49	20241015	195300	2463039760	13670	13670	13670	13670	0
50	20241015	195200	2463039760	13670	13670	13670	13670	0
51	20241015	195100	2463039760	13670	13670	13670	13670	0
52	20241015	195000	2463039760	13670	13670	13670	13670	0
53	20241015	194900	2463039760	13670	13670	13670	13670	0
54	20241015	194800	2463039760	13670	13670	13670	13670	0
55	20241015	194700	2463039760	13670	13670	13670	13670	0
56	20241015	194600	2463039760	13670	13670	13670	13670	0
57	20241015	194500	2463039760	13670	13670	13670	13670	0
58	20241015	194400	2463039760	13670	13670	13670	13670	0
59	20241015	194300	2463039760	13670	13670	13670	13670	0
60	20241015	194200	2463039760	13670	13670	13670	13670	0
61	20241015	194100	2463039760	13670	13670	13670	13670	0
62	20241015	194000	2463039760	13670	13670	13670	13670	1027
63	20241015	193900	2463039760	13670	13670	13670	13670	0
64	20241015	193800	2463039760	13670	13670	13670	13670	0
65	20241015	193700	2463039760	13670	13670	13670	13670	0
66	20241015	193600	2463039760	13670	13670	13670	13670	0
67	20241015	193500	2463039760	13670	13670	13670	13670	0
68	20241015	193400	2463039760	13670	13670	13670	13670	0
69	20241015	193300	2463039760	13670	13670	13670	13670	0
70	20241015	193200	2463039760	13670	13670	13670	13670	0
71	20241015	193100	2463039760	13670	13670	13670	13670	0
72	20241015	193000	2463039760	13670	13670	13670	13670	0
73	20241015	192900	2463039760	13670	13670	13670	13670	0
74	20241015	192800	2463039760	13670	13670	13670	13670	0
75	20241015	192700	2463039760	13670	13670	13670	13670	0
76	20241015	192600	2463039760	13670	13670	13670	13670	0
77	20241015	192500	2463039760	13670	13670	13670	13670	0
78	20241015	192400	2463039760	13670	13670	13670	13670	0
79	20241015	192300	2463039760	13670	13670	13670	13670	0
80	20241015	192200	2463039760	13670	13670	13670	13670	0
81	20241015	192100	2463039760	13670	13670	13670	13670	0
82	20241015	192000	2463039760	13670	13670	13670	13670	0
83	20241015	191900	2463039760	13670	13670	13670	13670	0
84	20241015	191800	2463039760	13670	13670	13670	13670	0
85	20241015	191700	2463039760	13670	13670	13670	13670	0
86	20241015	191600	2463039760	13670	13670	13670	13670	0
87	20241015	191500	2463039760	13670	13670	13670	13670	0
88	20241015	191400	2463039760	13670	13670	13670	13670	0
89	20241015	191300	2463039760	13670	13670	13670	13670	0
90	20241015	191200	2463039760	13670	13670	13670	13670	0
91	20241015	191100	2463039760	13670	13670	13670	13670	0
92	20241015	191000	2463039760	13670	13670	13670	13670	1027
93	20241015	190900	2463039760	13670	13670	13670	13670	0
94	20241015	190800	2463039760	13670	13670	13670	13670	0
95	20241015	190700	2463039760	13670	13670	13670	13670	0
96	20241015	190600	2463039760	13670	13670	13670	13670	0
97	20241015	190500	2463039760	13670	13670	13670	13670	0
98	20241015	190400	2463039760	13670	13670	13670	13670	0
99	20241015	190300	2463039760	13670	13670	13670	13670	0
100	20241015	190200	2463039760	13670	13670	13670	13670	0
101	20241015	190100	2463039760	13670	13670	13670	13670	0
102	20241015	190000	2463039760	13670	13670	13670	13670	0
103	20241015	185900	2463039760	13670	13670	13670	13670	0
104	20241015	185800	2463039760	13670	13670	13670	13670	0
105	20241015	185700	2463039760	13670	13670	13670	13670	0
106	20241015	185600	2463039760	13670	13670	13670	13670	0
107	20241015	185500	2463039760	13670	13670	13670	13670	0
108	20241015	185400	2463039760	13670	13670	13670	13670	0
109	20241015	185300	2463039760	13670	13670	13670	13670	0
110	20241015	185200	2463039760	13670	13670	13670	13670	0
111	20241015	185100	2463039760	13670	13670	13670	13670	0
112	20241015	185000	2463039760	13670	13670	13670	13670	0
113	20241015	184900	2463039760	13670	13670	13670	13670	0
114	20241015	184800	2463039760	13670	13670	13670	13670	0
115	20241015	184700	2463039760	13670	13670	13670	13670	0
116	20241015	184600	2463039760	13670	13670	13670	13670	0
117	20241015	184500	2463039760	13670	13670	13670	13670	0
118	20241015	184400	2463039760	13670	13670	13670	13670	0
119	20241015	184300	2463039760	13670	13670	13670	13670	0
120	20241015	184200	2463039760	13670	13670	13670	13670	0
121	20241015	184100	2463039760	13670	13670	13670	13670	0
122	20241015	184000	2463039760	13670	13670	13670	13670	1027
123	20241015	183900	2463039760	13670	13670	13670	13670	0
124	20241015	183800	2463039760	13670	13670	13670	13670	0
125	20241015	183700	2463039760	13670	13670	13670	13670	0
126	20241015	183600	2463039760	13670	13670	13670	13670	0
127	20241015	183500	2463039760	13670	13670	13670	13670	0
128	20241015	183400	2463039760	13670	13670	13670	13670	0
129	20241015	183300	2463039760	13670	13670	13670	13670	0
130	20241015	183200	2463039760	13670	13670	13670	13670	0
131	20241015	183100	2463039760	13670	13670	13670	13670	0
132	20241015	183000	2463039760	13670	13670	13670	13670	0
133	20241015	182900	2463039760	13670	13670	13670	13670	0
134	20241015	182800	2463039760	13670	13670	13670	13670	0
135	20241015	182700	2463039760	13670	13670	13670	13670	0
136	20241015	182600	2463039760	13670	13670	13670	13670	0
137	20241015	182500	2463039760	13670	13670	13670	13670	0
138	20241015	182400	2463039760	13670	13670	13670	13670	0
139	20241015	182300	2463039760	13670	13670	13670	13670	0
140	20241015	182200	2463039760	13670	13670	13670	13670	0
141	20241015	182100	2463039760	13670	13670	13670	13670	0
142	20241015	182000	2463039760	13670	13670	13670	13670	0
143	20241015	181900	2463039760	13670	13670	13670	13670	0
144	20241015	181800	2463039760	13670	13670	13670	13670	0
145	20241015	181700	2463039760	13670	13670	13670	13670	0
146	20241015	181600	2463039760	13670	13670	13670	13670	0
147	20241015	181500	2463039760	13670	13670	13670	13670	0
148	20241015	181400	2463039760	13670	13670	13670	13670	0
149	20241015	181300	2463039760	13670	13670	13670	13670	0
150	20241015	181200	2463039760	13670	13670	13670	13670	0
151	20241015	181100	2463039760	13670	13670	13670	13670	0
152	20241015	181000	2463039760	13670	13670	13670	13670	1027
153	20241015	180900	2463039760	13670	13670	13670	13670	0
154	20241015	180800	2463039760	13670	13670	13670	13670	0
155	20241015	180700	2463039760	13670	13670	13670	13670	0
156	20241015	180600	2463039760	13670	13670	13670	13670	0
157	20241015	180500	2463039760	13670	13670	13670	13670	0
158	20241015	180400	2463039760	13670	13670	13670	13670	0
159	20241015	180300	2463039760	13670	13670	13670	13670	0
160	20241015	180200	2463039760	13670	13670	13670	13670	0
161	20241015	180100	2463039760	13670	13670	13670	13670	0
162	20241015	180000	2463039760	13670	13670	13670	13670	0
163	20241015	175900	2463039760	13670	13670	13670	13670	0
164	20241015	175800	2463039760	13670	13670	13670	13670	0
165	20241015	175700	2463039760	13670	13670	13670	13670	0
166	20241015	175600	2463039760	13670	13670	13670	13670	0
167	20241015	175500	2463039760	13670	13670	13670	13670	0
168	20241015	175400	2463039760	13670	13670	13670	13670	0
169	20241015	175300	2463039760	13670	13670	13670	13670	0
170	20241015	175200	2463039760	13670	13670	13670	13670	0
171	20241015	175100	2463039760	13670	13670	13670	13670	0
172	20241015	175000	2463039760	13670	13670	13670	13670	0
173	20241015	174900	2463039760	13670	13670	13670	13670	0
174	20241015	174800	2463039760	13670	13670	13670	13670	0
175	20241015	174700	2463039760	13670	13670	13670	13670	0
176	20241015	174600	2463039760	13670	13670	13670	13670	0
177	20241015	174500	2463039760	13670	13670	13670	13670	0
178	20241015	174400	2463039760	13670	13670	13670	13670	0
179	20241015	174300	2463039760	13670	13670	13670	13670	0
180	20241015	174200	2463039760	13670	13670	13670	13670	0
181	20241015	174100	2463039760	13670	13670	13670	13670	0
182	20241015	174000	2463039760	13670	13670	13670	13670	1027
183	20241015	173900	2463039760	13670	13670	13670	13670	0
184	20241015	173800	2463039760	13670	13670	13670	13670	0
185	20241015	173700	2463039760	13670	13670	13670	13670	0
186	20241015	173600	2463039760	13670	13670	13670	13670	0
187	20241015	173500	2463039760	13670	13670	13670	13670	0
188	20241015	173400	2463039760	13670	13670	13670	13670	0
189	20241015	173300	2463039760	13670	13670	13670	13670	0
190	20241015	173200	2463039760	13670	13670	13670	13670	0
191	20241015	173100	2463039760	13670	13670	13670	13670	0
192	20241015	173000	2463039760	13670	13670	13670	13670	0
193	20241015	172900	2463039760	13670	13670	13670	13670	0
194	20241015	172800	2463039760	13670	13670	13670	13670	0
195	20241015	172700	2463039760	13670	13670	13670	13670	0
196	20241015	172600	2463039760	13670	13670	13670	13670	0
197	20241015	172500	2463039760	13670	13670	13670	13670	0
198	20241015	172400	2463039760	13670	13670	13670	13670	0
199	20241015	172300	2463039760	13670	13670	13670	13670	0
200	20241015	172200	2463039760	13670	13670	13670	13670	0
201	20241015	172100	2463039760	13670	13670	13670	13670	0
202	20241015	172000	2463039760	13670	13670	13670	13670	0
203	20241015	171900	2463039760	13670	13670	13670	13670	0
204	20241015	171800	2463039760	13670	13670	13670	13670	0
205	20241015	171700	2463039760	13670	13670	13670	13670	0
206	20241015	171600	2463039760	13670	13670	13670	13670	0
207	20241015	171500	2463039760	13670	13670	13670	13670	0
208	20241015	171400	2463039760	13670	13670	13670	13670	0
209	20241015	171300	2463039760	13670	13670	13670	13670	0
210	20241015	171200	2463039760	13670	13670	13670	13670	0
211	20241015	171100	2463039760	13670	13670	13670	13670	0
212	20241015	171000	2463039760	13670	13670	13670	13670	1027
213	20241015	170900	2463039760	13670	13670	13670	13670	0
214	20241015	170800	2463039760	13670	13670	13670	13670	0
215	20241015	170700	2463039760	13670	13670	13670	13670	0
216	20241015	170600	2463039760	13670	13670	13670	13670	0
217	20241015	170500	2463039760	13670	13670	13670	13670	0
218	20241015	170400	2463039760	13670	13670	13670	13670	0
219	20241015	170300	2463039760	13670	13670	13670	13670	0
220	20241015	170200	2463039760	13670	13670	13670	13670	0
221	20241015	170100	2463039760	13670	13670	13670	13670	0
222	20241015	170000	2463039760	13670	13670	13670	13670	0
223	20241015	165900	2463039760	13670	13670	13670	13670	0
224	20241015	165800	2463039760	13670	13670	13670	13670	0
225	20241015	165700	2463039760	13670	13670	13670	13670	0
226	20241015	165600	2463039760	13670	13670	13670	13670	0
227	20241015	165500	2463039760	13670	13670	13670	13670	0
228	20241015	165400	2463039760	13670	13670	13670	13670	0
229	20241015	165300	2463039760	13670	13670	13670	13670	0
230	20241015	165200	2463039760	13670	13670	13670	13670	0
231	20241015	165100	2463039760	13670	13670	13670	13670	0
232	20241015	165000	2463039760	13670	13670	13670	13670	0
233	20241015	164900	2463039760	13670	13670	13670	13670	0
234	20241015	164800	2463039760	13670	13670	13670	13670	0
235	20241015	164700	2463039760	13670	13670	13670	13670	0
236	20241015	164600	2463039760	13670	13670	13670	13670	0
237	20241015	164500	2463039760	13670	13670	13670	13670	0
238	20241015	164400	2463039760	13670	13670	13670	13670	0
239	20241015	164300	2463039760	13670	13670	13670	13670	0
240	20241015	164200	2463039760	13670	13670	13670	13670	0
241	20241015	164100	2463039760	13670	13670	13670	13670	0
242	20241015	164000	2463039760	13670	13670	13670	13670	1027
243	20241015	163900	2463039760	13670	13670	13670	13670	0
244	20241015	163800	2463039760	13670	13670	13670	13670	0
245	20241015	163700	2463039760	13670	13670	13670	13670	0
246	20241015	163600	2463039760	13670	13670	13670	13670	0
247	20241015	163500	2463039760	13670	13670	13670	13670	0
248	20241015	163400	2463039760	13670	13670	13670	13670	0
249	20241015	163300	2463039760	13670	13670	13670	13670	0
250	20241015	163200	2463039760	13670	13670	13670	13670	0
251	20241015	163100	2463039760	13670	13670	13670	13670	0
252	20241015	163000	2463039760	13670	13670	13670	13670	0
253	20241015	162900	2463039760	13670	13670	13670	13670	0
254	20241015	162800	2463039760	13670	13670	13670	13670	0
255	20241015	162700	2463039760	13670	13670	13670	13670	0
256	20241015	162600	2463039760	13670	13670	13670	13670	0
257	20241015	162500	2463039760	13670	13670	13670	13670	0
258	20241015	162400	2463039760	13670	13670	13670	13670	0
259	20241015	162300	2463039760	13670	13670	13670	13670	0
260	20241015	162200	2463039760	13670	13670	13670	13670	0
261	20241015	162100	2463039760	13670	13670	13670	13670	0
262	20241015	162000	2463039760	13670	13670	13670	13670	0
263	20241015	161900	2463039760	13670	13670	13670	13670	0
264	20241015	161800	2463039760	13670	13670	13670	13670	0
265	20241015	161700	2463039760	13670	13670	13670	13670	0
266	20241015	161600	2463039760	13670	13670	13670	13670	0
267	20241015	161500	2463039760	13670	13670	13670	13670	0
268	20241015	161400	2463039760	13670	13670	13670	13670	0
269	20241015	161300	2463039760	13670	13670	13670	13670	0
270	20241015	161200	2463039760	13670	13670	13670	13670	0
271	20241015	161100	2463039760	13670	13670	13670	13670	0
272	20241015	161000	2463039760	13670	13670	13670	13670	1027
273	20241015	160900	2463039760	13670	13670	13670	13670	0
274	20241015	160800	2463039760	13670	13670	13670	13670	0
275	20241015	160700	2463039760	13670	13670	13670	13670	0
276	20241015	160600	2463039760	13670	13670	13670	13670	0
277	20241015	160500	2463039760	13670	13670	13670	13670	0
278	20241015	160400	2463039760	13670	13670	13670	13670	0
279	20241015	160300	2463039760	13670	13670	13670	13670	0
280	20241015	160200	2463039760	13670	13670	13670	13670	0
281	20241015	160100	2463039760	13670	13670	13670	13670	0
282	20241015	160000	2463039760	13670	13670	13670	13670	0
283	20241015	155900	2463039760	13670	13670	13670	13670	0
284	20241015	155800	2463039760	13670	13670	13670	13670	0
285	20241015	155700	2463039760	13670	13670	13670	13670	0
286	20241015	155600	2463039760	13670	13670	13670	13670	0
287	20241015	155500	2463039760	13670	13670	13670	13670	0
288	20241015	155400	2463039760	13670	13670	13670	13670	0
289	20241015	155300	2463039760	13670	13670	13670	13670	0
290	20241015	155200	2463039760	13670	13670	13670	13670	0
291	20241015	155100	2463039760	13670	13670	13670	13670	0
292	20241015	155000	2463039760	13670	13670	13670	13670	0
293	20241015	154900	2463039760	13670	13670	13670	13670	0
294	20241015	154800	2463039760	13670	13670	13670	13670	0
295	20241015	154700	2463039760	13670	13670	13670	13670	0
296	20241015	154600	2463039760	13670	13670	13670	13670	0
297	20241015	154500	2463039760	13670	13670	13670	13670	0
298	20241015	154400	2463039760	13670	13670	13670	13670	0
299	20241015	154300	2463039760	13670	13670	13670	13670	0
300	20241015	154200	2463039760	13670	13670	13670	13670	0
301	20241015	154100	2463039760	13670	13670	13670	13670	0
302	20241015	154000	2463039760	13670	13670	13670	13670	1027
303	20241015	153900	2463039760	13670	13670	13670	13670	0
304	20241015	153800	2463039760	13670	13670	13670	13670	0
305	20241015	153700	2463039760	13670	13670	13670	13670	0
306	20241015	153600	2463039760	13670	13670	13670	13670	0
307	20241015	153500	2463039760	13670	13670	13670	13670	0
308	20241015	153400	2463039760	13670	13670	13670	13670	0
309	20241015	153300	2463039760	13670	13670	13670	13670	0
310	20241015	153200	2463039760	13670	13670	13670	13670	0
311	20241015	153100	2463039760	13670	13670	13670	13670	0
312	20241015	153000	2463039760	13670	13670	13670	13670	1027
313	20241015	152900	2449000670	13650	13650	13650	13650	0
314	20241015	152800	2449000670	13650	13650	13650	13650	0
315	20241015	152700	2449000670	13650	13650	13650	13650	0
316	20241015	152600	2449000670	13650	13650	13650	13650	0
317	20241015	152500	2449000670	13650	13650	13650	13650	0
318	20241015	152400	2449000670	13650	13650	13650	13650	0
319	20241015	152300	2449000670	13650	13650	13650	13650	0
320	20241015	152200	2449000670	13650	13650	13650	13650	0
321	20241015	152100	2449000670	13650	13650	13650	13650	0
322	20241015	152000	2449000670	13650	13650	13650	13650	0
323	20241015	151900	2449000670	13650	13660	13660	13650	15
324	20241015	151800	2448795780	13660	13640	13670	13630	339
325	20241015	151700	2444168210	13670	13610	13670	13600	1114
326	20241015	151600	2428972080	13630	13630	13630	13620	362
327	20241015	151500	2424038320	13630	13570	13630	13570	200
328	20241015	151400	2421314990	13540	13540	13540	13540	0
329	20241015	151300	2421314990	13540	13540	13540	13530	1619
330	20241015	151200	2399402730	13540	13550	13550	13540	11
331	20241015	151100	2399253750	13540	13560	13560	13540	237
332	20241015	151000	2396042710	13570	13570	13570	13560	100
333	20241015	150900	2394685720	13570	13570	13570	13570	100
334	20241015	150800	2393328720	13570	13570	13570	13570	2
335	20241015	150700	2393301580	13570	13570	13570	13570	70
336	20241015	150600	2392351680	13570	13570	13570	13570	1
337	20241015	150500	2392338110	13570	13570	13570	13570	16
338	20241015	150400	2392120990	13570	13580	13580	13570	329
339	20241015	150300	2387655100	13580	13580	13580	13580	10
340	20241015	150200	2387519300	13570	13570	13570	13570	1
341	20241015	150100	2387505730	13550	13550	13550	13550	0
342	20241015	150000	2387505730	13550	13560	13560	13550	639
343	20241015	145900	2378847070	13570	13570	13570	13570	202
344	20241015	145800	2376105930	13570	13610	13610	13570	346
345	20241015	145700	2371405830	13650	13650	13650	13650	339
346	20241015	145600	2366778480	13610	13650	13650	13610	77
347	20241015	145500	2365729430	13610	13650	13650	13610	139
348	20241015	145400	2363835190	13650	13640	13650	13640	20
349	20241015	145300	2363562290	13650	13570	13650	13570	650
350	20241015	145200	2354735400	13540	13540	13540	13540	0
351	20241015	145100	2354735400	13540	13540	13540	13540	0
352	20241015	145000	2354735400	13540	13540	13540	13540	70
353	20241015	144900	2353787600	13610	13540	13610	13540	284
354	20241015	144800	2349922570	13610	13600	13610	13600	435
355	20241015	144700	2344002520	13600	13600	13600	13600	0
356	20241015	144600	2344002520	13600	13600	13600	13600	210
357	20241015	144500	2341146520	13600	13600	13600	13600	0
358	20241015	144400	2341146520	13600	13520	13600	13520	70
359	20241015	144300	2340200040	13520	13480	13520	13480	78
360	20241015	144200	2339148560	13470	13470	13470	13470	22
361	20241015	144100	2338852220	13430	13460	13460	13430	21
362	20241015	144000	2338569940	13520	13520	13520	13520	0
363	20241015	143900	2338569940	13520	13520	13520	13520	0
364	20241015	143800	2338569940	13520	13500	13520	13430	921
365	20241015	143700	2326174640	13570	13570	13570	13570	920
366	20241015	143600	2313690240	13570	13560	13570	13450	1601
367	20241015	143500	2292084670	13580	13580	13580	13580	0
368	20241015	143400	2292084670	13580	13590	13590	13580	70
369	20241015	143300	2291133910	13590	13590	13590	13590	26
370	20241015	143200	2290780570	13590	13590	13590	13590	10
371	20241015	143100	2290644670	13600	13600	13600	13600	0
372	20241015	143000	2290644670	13600	13600	13600	13600	0
373	20241015	142900	2290644670	13600	13600	13600	13600	1000
374	20241015	142800	2277044670	13660	13660	13660	13660	0
375	20241015	142700	2277044670	13660	13600	13660	13600	104
376	20241015	142600	2275630030	13600	13610	13610	13600	50
377	20241015	142500	2274949570	13680	13680	13680	13680	0
378	20241015	142400	2274949570	13680	13640	13680	13640	140
379	20241015	142300	2273038820	13670	13670	13670	13670	49
380	20241015	142200	2272368990	13660	13640	13660	13580	541
381	20241015	142100	2264980680	13640	13630	13640	13630	399
382	20241015	142000	2259541290	13580	13610	13640	13510	1902
383	20241015	141900	2233673630	13600	13590	13620	13510	295
384	20241015	141800	2229661840	13590	13520	13590	13480	641
385	20241015	141700	2220994950	13590	13550	13590	13550	978
386	20241015	141600	2207718090	13530	13530	13530	13530	0
387	20241015	141500	2207718090	13530	13530	13530	13530	1
388	20241015	141400	2207704560	13500	13500	13500	13500	60
389	20241015	141300	2206894560	13480	13480	13480	13480	0
390	20241015	141200	2206894560	13480	13500	13500	13480	4375
391	20241015	141100	2147913940	13500	13500	13500	13500	48
392	20241015	141000	2147265940	13500	13520	13520	13500	143
393	20241015	140900	2145333970	13570	13560	13570	13560	110
394	20241015	140800	2143841390	13570	13560	13570	13560	50
395	20241015	140700	2143163090	13580	13580	13580	13580	0
396	20241015	140600	2143163090	13580	13580	13580	13580	22
397	20241015	140500	2142864330	13590	13590	13590	13590	1
398	20241015	140400	2142850740	13590	13590	13600	13590	4671
399	20241015	140300	2079371490	13590	13560	13590	13560	140
400	20241015	140200	2077470060	13590	13590	13590	13590	5
401	20241015	140100	2077402110	13600	13600	13610	13600	55
402	20241015	140000	2076653690	13610	13600	13610	13600	61
403	20241015	135900	2075823670	13610	13590	13610	13590	52
404	20241015	135800	2075116520	13510	13520	13610	13510	351
405	20241015	135700	2070353180	13530	13510	13530	13510	1119
406	20241015	135600	2055214310	13510	13470	13510	13470	424
407	20241015	135500	2049492320	13420	13420	13420	13420	0
408	20241015	135400	2049492320	13420	13420	13420	13420	7
409	20241015	135300	2049398380	13430	13430	13430	13430	1357
410	20241015	135200	2031173870	13450	13470	13470	13430	347
411	20241015	135100	2026510540	13450	13460	13460	13450	62
412	20241015	135000	2025676540	13460	13460	13460	13460	10
413	20241015	134900	2025541940	13460	13460	13460	13460	0
414	20241015	134800	2025541940	13460	13450	13460	13450	221
415	20241015	134700	2022567430	13460	13460	13460	13460	3
416	20241015	134600	2022527050	13460	13460	13460	13460	74
417	20241015	134500	2021531010	13460	13470	13470	13460	188
418	20241015	134400	2019000090	13470	13470	13470	13470	600
419	20241015	134300	2010918090	13470	13480	13490	13470	1601
420	20241015	134200	1989336390	13510	13510	13510	13510	12
421	20241015	134100	1989174270	13470	13480	13520	13470	586
422	20241015	134000	1981277700	13470	13420	13470	13420	739
423	20241015	133900	1971330570	13420	13410	13420	13410	16
424	20241015	133800	1971115990	13400	13450	13450	13400	147
425	20241015	133700	1969144840	13360	13400	13470	13360	51
426	20241015	133600	1968460860	13400	13400	13400	13400	75
427	20241015	133500	1967455860	13280	13330	13470	13280	301
428	20241015	133400	1963422430	13250	13270	13300	13250	899
429	20241015	133300	1951473680	13230	13230	13230	13230	200
430	20241015	133200	1948827680	13230	13240	13250	13220	550
431	20241015	133100	1941546730	13280	13200	13280	13200	300
432	20241015	133000	1937577980	13250	13230	13250	13230	352
433	20241015	132900	1932920120	13220	13220	13220	13220	277
434	20241015	132800	1929258180	13170	13220	13220	13170	560
435	20241015	132700	1921859900	13230	13250	13250	13230	512
436	20241015	132600	1915083860	13250	13250	13250	13250	159
437	20241015	132500	1912977110	13230	13230	13230	13230	0
438	20241015	132400	1912977110	13230	13230	13230	13230	0
439	20241015	132300	1912977110	13230	13180	13230	13180	1829
440	20241015	132200	1888813540	13180	13180	13180	13180	101
441	20241015	132100	1887482360	13180	13110	13180	13110	550
442	20241015	132000	1880242790	13100	13120	13120	13100	541
443	20241015	131900	1873150390	13120	13120	13120	13120	42
444	20241015	131800	1872599350	13120	13130	13130	13120	104
445	20241015	131700	1871234050	13120	13180	13180	13120	19
446	20241015	131600	1870983910	13180	13160	13180	13160	1670
447	20241015	131500	1848981550	13160	13120	13160	13110	807
448	20241015	131400	1838398530	13110	13110	13110	13110	1095
449	20241015	131300	1824043080	13080	13080	13080	13080	0
450	20241015	131200	1824043080	13080	13070	13080	13070	4
451	20241015	131100	1823990790	13110	13110	13110	13110	19
452	20241015	131000	1823741700	13110	13110	13110	13110	66
453	20241015	130900	1822876440	13110	13060	13110	13060	1101
454	20241015	130800	1808488870	13060	13070	13070	13040	1196
455	20241015	130700	1792878570	13070	13050	13070	13050	1091
456	20241015	130600	1778639600	13050	13090	13090	13050	611
457	20241015	130500	1770659140	13060	13080	13100	13060	3052
458	20241015	130400	1730784880	13080	13140	13140	13080	6145
459	20241015	130300	1650216430	13140	13220	13240	13140	3909
460	20241015	130200	1598771920	13230	13230	13230	13230	10
461	20241015	130100	1598639620	13230	13230	13230	13230	182
462	20241015	130000	1596231760	13230	13230	13230	13230	4
463	20241015	125900	1596178840	13230	13230	13230	13230	132
464	20241015	125800	1594432480	13230	13230	13230	13230	501
465	20241015	125700	1587804250	13230	13230	13230	13230	227
466	20241015	125600	1584801040	13230	13230	13230	13230	466
467	20241015	125500	1578635860	13230	13240	13250	13230	224
468	20241015	125400	1575670210	13240	13220	13240	13220	132
469	20241015	125300	1573923790	13200	13200	13200	13200	1
470	20241015	125200	1573910590	13200	13200	13200	13200	124
471	20241015	125100	1572273790	13200	13200	13200	13180	745
472	20241015	125000	1562446040	13190	13200	13200	13190	396
473	20241015	124900	1557221730	13230	13230	13230	13230	147
474	20241015	124800	1555276920	13230	13230	13230	13230	18
475	20241015	124700	1555038780	13230	13210	13230	13190	411
476	20241015	124600	1549612670	13220	13250	13250	13220	25
477	20241015	124500	1549281910	13250	13260	13260	13250	295
478	20241015	124400	1545371550	13270	13280	13280	13270	183
479	20241015	124300	1542943040	13280	13280	13280	13280	105
480	20241015	124200	1541548640	13300	13290	13300	13290	540
481	20241015	124100	1534366920	13270	13290	13290	13270	73
482	20241015	124000	1533396950	13290	13290	13290	13290	9
483	20241015	123900	1533277340	13270	13300	13300	13270	108
484	20241015	123800	1531843030	13300	13290	13300	13290	205
485	20241015	123700	1529116870	13300	13260	13300	13260	376
486	20241015	123600	1524118810	13250	13250	13250	13250	129
487	20241015	123500	1522409560	13250	13260	13260	13250	63
488	20241015	123400	1521574740	13250	13250	13250	13250	1
489	20241015	123300	1521561490	13250	13290	13300	13250	145
490	20241015	123200	1519638660	13300	13300	13300	13300	30
491	20241015	123100	1519239660	13300	13290	13300	13290	272
492	20241015	123000	1515622560	13250	13250	13250	13250	10
493	20241015	122900	1515490060	13250	13200	13250	13200	74
494	20241015	122800	1514509610	13450	13180	13450	13170	1030
495	20241015	122700	1500865010	13170	13180	13190	13170	1171
496	20241015	122600	1485432640	13190	13170	13190	13170	511
497	20241015	122500	1478698430	13170	13260	13260	13170	5454
498	20241015	122400	1406614050	13250	13300	13300	13250	683
499	20241015	122300	1397537870	13300	13270	13300	13250	1822
500	20241015	122200	1373384270	13270	13280	13280	13270	1405
501	20241015	122100	1354738840	13270	13260	13310	13250	2209
502	20241015	122000	1325392320	13250	13290	13290	13250	1314
503	20241015	121900	1307966200	13300	13310	13310	13250	851
504	20241015	121800	1296649880	13310	13360	13360	13310	5753
505	20241015	121700	1220000890	13380	13390	13390	13350	1238
506	20241015	121600	1203453620	13390	13400	13400	13390	53
507	20241015	121500	1202743750	13450	13450	13450	13450	0
508	20241015	121400	1202743750	13450	13450	13450	13450	0
509	20241015	121300	1202743750	13450	13400	13450	13400	73
510	20241015	121200	1201765450	13400	13400	13400	13400	6
511	20241015	121100	1201685050	13400	13400	13410	13400	1300
512	20241015	121000	1184263790	13410	13420	13420	13410	391
513	20241015	120900	1179019650	13420	13430	13430	13420	23
514	20241015	120800	1178710910	13410	13430	13430	13410	4780
515	20241015	120700	1114600440	13420	13420	13420	13420	0
516	20241015	120600	1114600440	13420	13420	13480	13420	1233
517	20241015	120500	1098004180	13420	13420	13420	13420	14
518	20241015	120400	1097816300	13420	13430	13430	13410	633
519	20241015	120300	1089325940	13430	13450	13520	13430	441
520	20241015	120200	1083400750	13560	13440	13560	13410	1983
521	20241015	120100	1056784260	13440	13460	13460	13440	227
522	20241015	120000	1053731380	13460	13570	13570	13430	5498
523	20241015	115900	979418680	13560	13600	13610	13560	2455
524	20241015	115800	946092770	13600	13600	13600	13600	78
525	20241015	115700	945031970	13600	13600	13600	13600	2
526	20241015	115600	945004770	13610	13610	13610	13590	488
527	20241015	115500	938368110	13600	13600	13600	13600	101
528	20241015	115400	936994510	13610	13610	13610	13610	13
529	20241015	115300	936817580	13610	13610	13610	13610	0
530	20241015	115200	936817580	13610	13610	13610	13610	0
531	20241015	115100	936817580	13610	13610	13610	13610	100
532	20241015	115000	935456580	13610	13620	13620	13610	348
533	20241015	114900	930717740	13700	13700	13700	13700	10
534	20241015	114800	930580740	13720	13610	13740	13610	267
535	20241015	114700	926929050	13630	13640	13640	13620	217
536	20241015	114600	923972140	13750	13630	13750	13620	743
537	20241015	114500	913813760	13630	13650	13650	13630	15
538	20241015	114400	913609210	13750	13650	13770	13650	671
539	20241015	114300	904422010	13650	13620	13650	13620	110
540	20241015	114200	902920810	13620	13630	13630	13620	2684
541	20241015	114100	866339900	13630	13660	13660	13630	916
542	20241015	114000	853844510	13700	13670	13700	13660	762
543	20241015	113900	843435240	13660	13660	13660	13660	73
544	20241015	113800	842438060	13660	13670	13670	13660	12
545	20241015	113700	842274130	13700	13670	13700	13660	51
546	20241015	113600	841577420	13700	13700	13700	13700	1
547	20241015	113500	841563720	13700	13660	13700	13660	86
548	20241015	113400	840388720	13690	13690	13690	13690	37
549	20241015	113300	839882190	13700	13700	13700	13700	0
550	20241015	113200	839882190	13700	13660	13700	13660	35
551	20241015	113100	839403530	13650	13650	13650	13650	50
552	20241015	113000	838721030	13640	13650	13650	13640	129
553	20241015	112900	836960190	13690	13690	13690	13690	0
554	20241015	112800	836960190	13690	13690	13690	13690	0
555	20241015	112700	836960190	13690	13690	13690	13690	0
556	20241015	112600	836960190	13690	13690	13690	13690	0
557	20241015	112500	836960190	13690	13690	13690	13690	0
558	20241015	112400	836960190	13690	13690	13690	13690	5
559	20241015	112300	836891740	13690	13650	13690	13650	491
560	20241015	112200	830189470	13690	13690	13690	13690	0
561	20241015	112100	830189470	13690	13690	13690	13690	1
562	20241015	112000	830175780	13650	13650	13650	13650	153
563	20241015	111900	828087330	13650	13650	13650	13650	1
564	20241015	111800	828073680	13700	13700	13700	13700	5
565	20241015	111700	828005180	13700	13700	13700	13700	57
566	20241015	111600	827224280	13700	13710	13710	13700	7
567	20241015	111500	827128370	13620	13650	13720	13620	85
568	20241015	111400	825970480	13620	13610	13620	13610	79
569	20241015	111300	824894960	13620	13610	13620	13610	69
570	20241015	111200	823955860	13650	13650	13650	13650	0
571	20241015	111100	823955860	13650	13640	13650	13620	1535
572	20241015	111000	803028570	13650	13630	13650	13630	4
573	20241015	110900	802973990	13650	13650	13650	13650	51
574	20241015	110800	802277840	13650	13650	13650	13620	1083
575	20241015	110700	787513710	13650	13650	13650	13650	1
576	20241015	110600	787500060	13720	13710	13730	13620	551
577	20241015	110500	779950620	13710	13760	13980	13690	3097
578	20241015	110400	737033810	13770	13620	13770	13620	1201
579	20241015	110300	720618310	13610	13610	13610	13610	0
580	20241015	110200	720618310	13610	13590	13610	13590	420
581	20241015	110100	714905310	13600	13600	13600	13600	658
582	20241015	110000	705956510	13600	13640	13640	13600	308
583	20241015	105900	701767390	13590	13640	13640	13590	162
584	20241015	105800	699557810	13580	13590	13590	13580	345
585	20241015	105700	694869300	13590	13650	13650	13590	34
586	20241015	105600	694406980	13590	13610	13650	13590	230
587	20241015	105500	691279500	13610	13660	13660	13600	3009
588	20241015	105400	650271670	13660	13660	13660	13650	31
589	20241015	105300	649848480	13650	13650	13650	13650	0
590	20241015	105200	649848480	13650	13650	13650	13650	2
591	20241015	105100	649821180	13650	13650	13650	13650	34
592	20241015	105000	649357080	13640	13640	13640	13640	2
593	20241015	104900	649329800	13690	13650	13690	13650	140
594	20241015	104800	647415990	13640	13660	13660	13630	889
595	20241015	104700	635290390	13650	13680	13680	13650	533
596	20241015	104600	628013580	13690	13700	13700	13690	794
597	20241015	104500	617141540	13700	13720	13720	13700	6
598	20241015	104400	617059320	13730	13730	13730	13730	0
599	20241015	104300	617059320	13730	13730	13730	13730	0
600	20241015	104200	617059320	13730	13730	13730	13730	145
601	20241015	104100	615068470	13690	13690	13690	13690	49
602	20241015	104000	614397660	13690	13690	13690	13690	910
603	20241015	103900	601939760	13690	13690	13690	13690	30
604	20241015	103800	601529060	13680	13720	13740	13680	428
605	20241015	103700	595663000	13720	13720	13720	13720	5
606	20241015	103600	595594400	13720	13700	13720	13700	155
607	20241015	103500	593470880	13700	13670	13700	13670	119
608	20241015	103400	591843970	13670	13670	13670	13670	122
609	20241015	103300	590176230	13670	13670	13670	13670	16
610	20241015	103200	589957510	13670	13590	13670	13590	1406
611	20241015	103100	570803790	13590	13600	13610	13560	477
612	20241015	103000	564320780	13600	13610	13620	13590	745
613	20241015	102900	554187130	13610	13650	13650	13610	136
614	20241015	102800	552334720	13600	13670	13670	13600	2434
615	20241015	102700	519178110	13670	13680	13710	13670	179
616	20241015	102600	516728390	13710	13760	13760	13690	7376
617	20241015	102500	415509310	13750	13760	13760	13750	927
618	20241015	102400	402755680	13760	13770	13770	13760	273
619	20241015	102300	398997670	13770	13770	13770	13770	49
620	20241015	102200	398322940	13770	13810	13810	13770	439
621	20241015	102100	392276060	13830	13830	13830	13830	0
622	20241015	102000	392276060	13830	13830	13830	13830	0
623	20241015	101900	392276060	13830	13820	13830	13820	5
624	20241015	101800	392206930	13830	13830	13830	13830	2
625	20241015	101700	392179270	13840	13840	13840	13840	0
626	20241015	101600	392179270	13840	13840	13840	13840	36
627	20241015	101500	391681030	13840	13840	13840	13840	0
628	20241015	101400	391681030	13840	13840	13840	13840	0
629	20241015	101300	391681030	13840	13840	13840	13840	20
630	20241015	101200	391404230	13840	13800	13840	13780	176
631	20241015	101100	388974910	13790	13810	13810	13790	231
632	20241015	101000	385787700	13800	13800	13810	13800	4
633	20241015	100900	385732490	13800	13840	13840	13800	390
634	20241015	100800	380346940	13830	13840	13840	13830	16
635	20241015	100700	380125650	13910	13910	13910	13910	35
636	20241015	100600	379638800	13820	13820	13820	13820	0
637	20241015	100500	379638800	13820	13820	13820	13820	0
638	20241015	100400	379638800	13820	13860	13890	13820	429
639	20241015	100300	373701880	13860	13870	13870	13860	230
640	20241015	100200	370513580	13860	13860	13860	13860	0
641	20241015	100100	370513580	13860	13860	13860	13860	21
642	20241015	100000	370222520	13890	13890	13890	13890	275
643	20241015	095900	366402770	13850	13850	13850	13850	0
644	20241015	095800	366402770	13850	13850	13850	13850	0
645	20241015	095700	366402770	13850	13840	13850	13840	55
646	20241015	095600	365641520	13840	13840	13840	13840	1
647	20241015	095500	365627680	13820	13820	13820	13820	380
648	20241015	095400	360376080	13820	13820	13820	13820	0
649	20241015	095300	360376080	13820	13760	13820	13760	6
650	20241015	095200	360293220	13750	13750	13820	13750	316
651	20241015	095100	355948150	13740	13750	13750	13740	172
652	20241015	095000	353584370	13740	13800	13810	13740	2301
653	20241015	094900	321881260	13810	13840	13840	13810	612
654	20241015	094800	313426000	13850	13850	13850	13850	0
655	20241015	094700	313426000	13850	13840	13850	13820	454
656	20241015	094600	307146290	13840	13860	13930	13840	2472
657	20241015	094500	272890230	13860	13900	13900	13860	523
658	20241015	094400	265631500	13900	13900	13900	13900	175
659	20241015	094300	263199000	13910	13910	13910	13910	234
660	20241015	094200	259944060	13900	13940	13940	13900	13
661	20241015	094100	259763320	13880	13880	13880	13880	1005
662	20241015	094000	245813920	13880	13940	13940	13880	410
663	20241015	093900	240105120	13880	13880	13880	13880	30
664	20241015	093800	239688720	13890	13900	13900	13890	883
665	20241015	093700	227415890	13900	13910	13910	13900	19
666	20241015	093600	227151700	13910	13900	13910	13900	43
667	20241015	093500	226553990	13900	13900	13900	13900	153
668	20241015	093400	224427290	13880	13880	13880	13880	4
669	20241015	093300	224371770	13890	13920	13920	13890	140
670	20241015	093200	222426250	13960	13960	13960	13960	0
671	20241015	093100	222426250	13960	13960	13960	13960	106
672	20241015	093000	220946490	13960	13970	13970	13960	90
673	20241015	092900	219689910	13930	13900	13930	13900	8
674	20241015	092800	219578560	13870	13880	13880	13870	817
675	20241015	092700	208244930	13870	13870	13870	13870	192
676	20241015	092600	205581890	13870	13860	13870	13860	1001
677	20241015	092500	191708020	13860	13930	13930	13860	1376
678	20241015	092400	172627980	13900	13930	13930	13900	787
679	20241015	092300	161675170	13930	14000	14010	13930	1873
680	20241015	092200	135550410	13950	13960	13960	13950	36
681	20241015	092100	135048100	13950	13950	13950	13950	36
682	20241015	092000	134545900	14010	13980	14010	13950	2587
683	20241015	091900	98419270	13980	13980	13980	13980	340
684	20241015	091800	93666070	13980	13980	13980	13980	6
685	20241015	091700	93582190	14030	14050	14050	14030	604
686	20241015	091600	85100090	14050	14030	14050	14030	476
687	20241015	091500	78419950	14030	14030	14030	14030	10
688	20241015	091400	78279650	14030	14030	14030	14030	1
689	20241015	091300	78265620	14030	13960	14030	13960	383
690	20241015	091200	72897940	13950	13950	13960	13950	194
691	20241015	091100	70190650	13950	13950	13960	13950	400
692	20241015	091000	64610630	13950	13950	13950	13950	172
693	20241015	090900	62211230	13950	13970	13970	13950	563
694	20241015	090800	54353680	13960	13960	13970	13960	846
695	20241015	090700	42543200	13960	13960	13970	13960	112
696	20241015	090600	40979670	13960	14000	14000	13960	375
697	20241015	090500	35743650	14000	13970	14000	13950	269
698	20241015	090400	31983880	13970	13970	13970	13950	492
699	20241015	090300	25112610	13970	14050	14050	13970	878
700	20241015	090200	12810840	14050	14050	14050	14050	100
701	20241015	090100	11405840	14050	14050	14050	14050	142
702	20241015	090000	9410740	14050	14010	14050	14010	670