KissMeData/122640/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202100	2346097920	19120	19120	19120	19120	354
3	20241022	202000	2346097920	19120	19120	19120	19120	0
4	20241022	201900	2346097920	19120	19120	19120	19120	0
5	20241022	201800	2346097920	19120	19120	19120	19120	0
6	20241022	201700	2346097920	19120	19120	19120	19120	0
7	20241022	201600	2346097920	19120	19120	19120	19120	0
8	20241022	201500	2346097920	19120	19120	19120	19120	0
9	20241022	201400	2346097920	19120	19120	19120	19120	0
10	20241022	201300	2346097920	19120	19120	19120	19120	0
11	20241022	201200	2346097920	19120	19120	19120	19120	0
12	20241022	201100	2346097920	19120	19120	19120	19120	0
13	20241022	201000	2346097920	19120	19120	19120	19120	0
14	20241022	200900	2346097920	19120	19120	19120	19120	0
15	20241022	200800	2346097920	19120	19120	19120	19120	0
16	20241022	200700	2346097920	19120	19120	19120	19120	0
17	20241022	200600	2346097920	19120	19120	19120	19120	0
18	20241022	200500	2346097920	19120	19120	19120	19120	0
19	20241022	200400	2346097920	19120	19120	19120	19120	0
20	20241022	200300	2346097920	19120	19120	19120	19120	0
21	20241022	200200	2346097920	19120	19120	19120	19120	0
22	20241022	200100	2346097920	19120	19120	19120	19120	0
23	20241022	200000	2346097920	19120	19120	19120	19120	0
24	20241022	195900	2346097920	19120	19120	19120	19120	0
25	20241022	195800	2346097920	19120	19120	19120	19120	0
26	20241022	195700	2346097920	19120	19120	19120	19120	0
27	20241022	195600	2346097920	19120	19120	19120	19120	0
28	20241022	195500	2346097920	19120	19120	19120	19120	0
29	20241022	195400	2346097920	19120	19120	19120	19120	0
30	20241022	195300	2346097920	19120	19120	19120	19120	0
31	20241022	195200	2346097920	19120	19120	19120	19120	0
32	20241022	195100	2346097920	19120	19120	19120	19120	354
33	20241022	195000	2346097920	19120	19120	19120	19120	0
34	20241022	194900	2346097920	19120	19120	19120	19120	0
35	20241022	194800	2346097920	19120	19120	19120	19120	0
36	20241022	194700	2346097920	19120	19120	19120	19120	0
37	20241022	194600	2346097920	19120	19120	19120	19120	0
38	20241022	194500	2346097920	19120	19120	19120	19120	0
39	20241022	194400	2346097920	19120	19120	19120	19120	0
40	20241022	194300	2346097920	19120	19120	19120	19120	0
41	20241022	194200	2346097920	19120	19120	19120	19120	0
42	20241022	194100	2346097920	19120	19120	19120	19120	0
43	20241022	194000	2346097920	19120	19120	19120	19120	0
44	20241022	193900	2346097920	19120	19120	19120	19120	0
45	20241022	193800	2346097920	19120	19120	19120	19120	0
46	20241022	193700	2346097920	19120	19120	19120	19120	0
47	20241022	193600	2346097920	19120	19120	19120	19120	0
48	20241022	193500	2346097920	19120	19120	19120	19120	0
49	20241022	193400	2346097920	19120	19120	19120	19120	0
50	20241022	193300	2346097920	19120	19120	19120	19120	0
51	20241022	193200	2346097920	19120	19120	19120	19120	0
52	20241022	193100	2346097920	19120	19120	19120	19120	0
53	20241022	193000	2346097920	19120	19120	19120	19120	0
54	20241022	192900	2346097920	19120	19120	19120	19120	0
55	20241022	192800	2346097920	19120	19120	19120	19120	0
56	20241022	192700	2346097920	19120	19120	19120	19120	0
57	20241022	192600	2346097920	19120	19120	19120	19120	0
58	20241022	192500	2346097920	19120	19120	19120	19120	0
59	20241022	192400	2346097920	19120	19120	19120	19120	0
60	20241022	192300	2346097920	19120	19120	19120	19120	0
61	20241022	192200	2346097920	19120	19120	19120	19120	0
62	20241022	192100	2346097920	19120	19120	19120	19120	354
63	20241022	192000	2346097920	19120	19120	19120	19120	0
64	20241022	191900	2346097920	19120	19120	19120	19120	0
65	20241022	191800	2346097920	19120	19120	19120	19120	0
66	20241022	191700	2346097920	19120	19120	19120	19120	0
67	20241022	191600	2346097920	19120	19120	19120	19120	0
68	20241022	191500	2346097920	19120	19120	19120	19120	0
69	20241022	191400	2346097920	19120	19120	19120	19120	0
70	20241022	191300	2346097920	19120	19120	19120	19120	0
71	20241022	191200	2346097920	19120	19120	19120	19120	0
72	20241022	191100	2346097920	19120	19120	19120	19120	0
73	20241022	191000	2346097920	19120	19120	19120	19120	0
74	20241022	190900	2346097920	19120	19120	19120	19120	0
75	20241022	190800	2346097920	19120	19120	19120	19120	0
76	20241022	190700	2346097920	19120	19120	19120	19120	0
77	20241022	190600	2346097920	19120	19120	19120	19120	0
78	20241022	190500	2346097920	19120	19120	19120	19120	0
79	20241022	190400	2346097920	19120	19120	19120	19120	0
80	20241022	190300	2346097920	19120	19120	19120	19120	0
81	20241022	190200	2346097920	19120	19120	19120	19120	0
82	20241022	190100	2346097920	19120	19120	19120	19120	0
83	20241022	190000	2346097920	19120	19120	19120	19120	0
84	20241022	185900	2346097920	19120	19120	19120	19120	0
85	20241022	185800	2346097920	19120	19120	19120	19120	0
86	20241022	185700	2346097920	19120	19120	19120	19120	0
87	20241022	185600	2346097920	19120	19120	19120	19120	0
88	20241022	185500	2346097920	19120	19120	19120	19120	0
89	20241022	185400	2346097920	19120	19120	19120	19120	0
90	20241022	185300	2346097920	19120	19120	19120	19120	0
91	20241022	185200	2346097920	19120	19120	19120	19120	0
92	20241022	185100	2346097920	19120	19120	19120	19120	354
93	20241022	185000	2346097920	19120	19120	19120	19120	0
94	20241022	184900	2346097920	19120	19120	19120	19120	0
95	20241022	184800	2346097920	19120	19120	19120	19120	0
96	20241022	184700	2346097920	19120	19120	19120	19120	0
97	20241022	184600	2346097920	19120	19120	19120	19120	0
98	20241022	184500	2346097920	19120	19120	19120	19120	0
99	20241022	184400	2346097920	19120	19120	19120	19120	0
100	20241022	184300	2346097920	19120	19120	19120	19120	0
101	20241022	184200	2346097920	19120	19120	19120	19120	0
102	20241022	184100	2346097920	19120	19120	19120	19120	0
103	20241022	184000	2346097920	19120	19120	19120	19120	0
104	20241022	183900	2346097920	19120	19120	19120	19120	0
105	20241022	183800	2346097920	19120	19120	19120	19120	0
106	20241022	183700	2346097920	19120	19120	19120	19120	0
107	20241022	183600	2346097920	19120	19120	19120	19120	0
108	20241022	183500	2346097920	19120	19120	19120	19120	0
109	20241022	183400	2346097920	19120	19120	19120	19120	0
110	20241022	183300	2346097920	19120	19120	19120	19120	0
111	20241022	183200	2346097920	19120	19120	19120	19120	0
112	20241022	183100	2346097920	19120	19120	19120	19120	0
113	20241022	183000	2346097920	19120	19120	19120	19120	0
114	20241022	182900	2346097920	19120	19120	19120	19120	0
115	20241022	182800	2346097920	19120	19120	19120	19120	0
116	20241022	182700	2346097920	19120	19120	19120	19120	0
117	20241022	182600	2346097920	19120	19120	19120	19120	0
118	20241022	182500	2346097920	19120	19120	19120	19120	0
119	20241022	182400	2346097920	19120	19120	19120	19120	0
120	20241022	182300	2346097920	19120	19120	19120	19120	0
121	20241022	182200	2346097920	19120	19120	19120	19120	0
122	20241022	182100	2346097920	19120	19120	19120	19120	354
123	20241022	182000	2346097920	19120	19120	19120	19120	0
124	20241022	181900	2346097920	19120	19120	19120	19120	0
125	20241022	181800	2346097920	19120	19120	19120	19120	0
126	20241022	181700	2346097920	19120	19120	19120	19120	0
127	20241022	181600	2346097920	19120	19120	19120	19120	0
128	20241022	181500	2346097920	19120	19120	19120	19120	0
129	20241022	181400	2346097920	19120	19120	19120	19120	0
130	20241022	181300	2346097920	19120	19120	19120	19120	0
131	20241022	181200	2346097920	19120	19120	19120	19120	0
132	20241022	181100	2346097920	19120	19120	19120	19120	0
133	20241022	181000	2346097920	19120	19120	19120	19120	0
134	20241022	180900	2346097920	19120	19120	19120	19120	0
135	20241022	180800	2346097920	19120	19120	19120	19120	0
136	20241022	180700	2346097920	19120	19120	19120	19120	0
137	20241022	180600	2346097920	19120	19120	19120	19120	0
138	20241022	180500	2346097920	19120	19120	19120	19120	0
139	20241022	180400	2346097920	19120	19120	19120	19120	0
140	20241022	180300	2346097920	19120	19120	19120	19120	0
141	20241022	180200	2346097920	19120	19120	19120	19120	0
142	20241022	180100	2346097920	19120	19120	19120	19120	0
143	20241022	180000	2346097920	19120	19120	19120	19120	0
144	20241022	175900	2346097920	19120	19120	19120	19120	0
145	20241022	175800	2346097920	19120	19120	19120	19120	0
146	20241022	175700	2346097920	19120	19120	19120	19120	0
147	20241022	175600	2346097920	19120	19120	19120	19120	0
148	20241022	175500	2346097920	19120	19120	19120	19120	0
149	20241022	175400	2346097920	19120	19120	19120	19120	0
150	20241022	175300	2346097920	19120	19120	19120	19120	0
151	20241022	175200	2346097920	19120	19120	19120	19120	0
152	20241022	175100	2346097920	19120	19120	19120	19120	354
153	20241022	175000	2346097920	19120	19120	19120	19120	0
154	20241022	174900	2346097920	19120	19120	19120	19120	0
155	20241022	174800	2346097920	19120	19120	19120	19120	0
156	20241022	174700	2346097920	19120	19120	19120	19120	0
157	20241022	174600	2346097920	19120	19120	19120	19120	0
158	20241022	174500	2346097920	19120	19120	19120	19120	0
159	20241022	174400	2346097920	19120	19120	19120	19120	0
160	20241022	174300	2346097920	19120	19120	19120	19120	0
161	20241022	174200	2346097920	19120	19120	19120	19120	0
162	20241022	174100	2346097920	19120	19120	19120	19120	0
163	20241022	174000	2346097920	19120	19120	19120	19120	0
164	20241022	173900	2346097920	19120	19120	19120	19120	0
165	20241022	173800	2346097920	19120	19120	19120	19120	0
166	20241022	173700	2346097920	19120	19120	19120	19120	0
167	20241022	173600	2346097920	19120	19120	19120	19120	0
168	20241022	173500	2346097920	19120	19120	19120	19120	0
169	20241022	173400	2346097920	19120	19120	19120	19120	0
170	20241022	173300	2346097920	19120	19120	19120	19120	0
171	20241022	173200	2346097920	19120	19120	19120	19120	0
172	20241022	173100	2346097920	19120	19120	19120	19120	0
173	20241022	173000	2346097920	19120	19120	19120	19120	0
174	20241022	172900	2346097920	19120	19120	19120	19120	0
175	20241022	172800	2346097920	19120	19120	19120	19120	0
176	20241022	172700	2346097920	19120	19120	19120	19120	0
177	20241022	172600	2346097920	19120	19120	19120	19120	0
178	20241022	172500	2346097920	19120	19120	19120	19120	0
179	20241022	172400	2346097920	19120	19120	19120	19120	0
180	20241022	172300	2346097920	19120	19120	19120	19120	0
181	20241022	172200	2346097920	19120	19120	19120	19120	0
182	20241022	172100	2346097920	19120	19120	19120	19120	354
183	20241022	172000	2346097920	19120	19120	19120	19120	0
184	20241022	171900	2346097920	19120	19120	19120	19120	0
185	20241022	171800	2346097920	19120	19120	19120	19120	0
186	20241022	171700	2346097920	19120	19120	19120	19120	0
187	20241022	171600	2346097920	19120	19120	19120	19120	0
188	20241022	171500	2346097920	19120	19120	19120	19120	0
189	20241022	171400	2346097920	19120	19120	19120	19120	0
190	20241022	171300	2346097920	19120	19120	19120	19120	0
191	20241022	171200	2346097920	19120	19120	19120	19120	0
192	20241022	171100	2346097920	19120	19120	19120	19120	0
193	20241022	171000	2346097920	19120	19120	19120	19120	0
194	20241022	170900	2346097920	19120	19120	19120	19120	0
195	20241022	170800	2346097920	19120	19120	19120	19120	0
196	20241022	170700	2346097920	19120	19120	19120	19120	0
197	20241022	170600	2346097920	19120	19120	19120	19120	0
198	20241022	170500	2346097920	19120	19120	19120	19120	0
199	20241022	170400	2346097920	19120	19120	19120	19120	0
200	20241022	170300	2346097920	19120	19120	19120	19120	0
201	20241022	170200	2346097920	19120	19120	19120	19120	0
202	20241022	170100	2346097920	19120	19120	19120	19120	0
203	20241022	170000	2346097920	19120	19120	19120	19120	0
204	20241022	165900	2346097920	19120	19120	19120	19120	0
205	20241022	165800	2346097920	19120	19120	19120	19120	0
206	20241022	165700	2346097920	19120	19120	19120	19120	0
207	20241022	165600	2346097920	19120	19120	19120	19120	0
208	20241022	165500	2346097920	19120	19120	19120	19120	0
209	20241022	165400	2346097920	19120	19120	19120	19120	0
210	20241022	165300	2346097920	19120	19120	19120	19120	0
211	20241022	165200	2346097920	19120	19120	19120	19120	0
212	20241022	165100	2346097920	19120	19120	19120	19120	354
213	20241022	165000	2346097920	19120	19120	19120	19120	0
214	20241022	164900	2346097920	19120	19120	19120	19120	0
215	20241022	164800	2346097920	19120	19120	19120	19120	0
216	20241022	164700	2346097920	19120	19120	19120	19120	0
217	20241022	164600	2346097920	19120	19120	19120	19120	0
218	20241022	164500	2346097920	19120	19120	19120	19120	0
219	20241022	164400	2346097920	19120	19120	19120	19120	0
220	20241022	164300	2346097920	19120	19120	19120	19120	0
221	20241022	164200	2346097920	19120	19120	19120	19120	0
222	20241022	164100	2346097920	19120	19120	19120	19120	0
223	20241022	164000	2346097920	19120	19120	19120	19120	0
224	20241022	163900	2346097920	19120	19120	19120	19120	0
225	20241022	163800	2346097920	19120	19120	19120	19120	0
226	20241022	163700	2346097920	19120	19120	19120	19120	0
227	20241022	163600	2346097920	19120	19120	19120	19120	0
228	20241022	163500	2346097920	19120	19120	19120	19120	0
229	20241022	163400	2346097920	19120	19120	19120	19120	0
230	20241022	163300	2346097920	19120	19120	19120	19120	0
231	20241022	163200	2346097920	19120	19120	19120	19120	0
232	20241022	163100	2346097920	19120	19120	19120	19120	0
233	20241022	163000	2346097920	19120	19120	19120	19120	0
234	20241022	162900	2346097920	19120	19120	19120	19120	0
235	20241022	162800	2346097920	19120	19120	19120	19120	0
236	20241022	162700	2346097920	19120	19120	19120	19120	0
237	20241022	162600	2346097920	19120	19120	19120	19120	0
238	20241022	162500	2346097920	19120	19120	19120	19120	0
239	20241022	162400	2346097920	19120	19120	19120	19120	0
240	20241022	162300	2346097920	19120	19120	19120	19120	0
241	20241022	162200	2346097920	19120	19120	19120	19120	0
242	20241022	162100	2346097920	19120	19120	19120	19120	354
243	20241022	162000	2346097920	19120	19120	19120	19120	0
244	20241022	161900	2346097920	19120	19120	19120	19120	0
245	20241022	161800	2346097920	19120	19120	19120	19120	0
246	20241022	161700	2346097920	19120	19120	19120	19120	0
247	20241022	161600	2346097920	19120	19120	19120	19120	0
248	20241022	161500	2346097920	19120	19120	19120	19120	0
249	20241022	161400	2346097920	19120	19120	19120	19120	0
250	20241022	161300	2346097920	19120	19120	19120	19120	0
251	20241022	161200	2346097920	19120	19120	19120	19120	0
252	20241022	161100	2346097920	19120	19120	19120	19120	0
253	20241022	161000	2346097920	19120	19120	19120	19120	0
254	20241022	160900	2346097920	19120	19120	19120	19120	0
255	20241022	160800	2346097920	19120	19120	19120	19120	0
256	20241022	160700	2346097920	19120	19120	19120	19120	0
257	20241022	160600	2346097920	19120	19120	19120	19120	0
258	20241022	160500	2346097920	19120	19120	19120	19120	0
259	20241022	160400	2346097920	19120	19120	19120	19120	0
260	20241022	160300	2346097920	19120	19120	19120	19120	0
261	20241022	160200	2346097920	19120	19120	19120	19120	0
262	20241022	160100	2346097920	19120	19120	19120	19120	0
263	20241022	160000	2346097920	19120	19120	19120	19120	0
264	20241022	155900	2346097920	19120	19120	19120	19120	0
265	20241022	155800	2346097920	19120	19120	19120	19120	0
266	20241022	155700	2346097920	19120	19120	19120	19120	0
267	20241022	155600	2346097920	19120	19120	19120	19120	0
268	20241022	155500	2346097920	19120	19120	19120	19120	0
269	20241022	155400	2346097920	19120	19120	19120	19120	0
270	20241022	155300	2346097920	19120	19120	19120	19120	0
271	20241022	155200	2346097920	19120	19120	19120	19120	0
272	20241022	155100	2346097920	19120	19120	19120	19120	354
273	20241022	155000	2346097920	19120	19120	19120	19120	0
274	20241022	154900	2346097920	19120	19120	19120	19120	0
275	20241022	154800	2346097920	19120	19120	19120	19120	0
276	20241022	154700	2346097920	19120	19120	19120	19120	0
277	20241022	154600	2346097920	19120	19120	19120	19120	0
278	20241022	154500	2346097920	19120	19120	19120	19120	0
279	20241022	154400	2346097920	19120	19120	19120	19120	0
280	20241022	154300	2346097920	19120	19120	19120	19120	0
281	20241022	154200	2346097920	19120	19120	19120	19120	0
282	20241022	154100	2346097920	19120	19120	19120	19120	0
283	20241022	154000	2346097920	19120	19120	19120	19120	0
284	20241022	153900	2346097920	19120	19120	19120	19120	0
285	20241022	153800	2346097920	19120	19120	19120	19120	0
286	20241022	153700	2346097920	19120	19120	19120	19120	0
287	20241022	153600	2346097920	19120	19120	19120	19120	0
288	20241022	153500	2346097920	19120	19120	19120	19120	0
289	20241022	153400	2346097920	19120	19120	19120	19120	0
290	20241022	153300	2346097920	19120	19120	19120	19120	0
291	20241022	153200	2346097920	19120	19120	19120	19120	0
292	20241022	153100	2346097920	19120	19120	19120	19120	0
293	20241022	153000	2346097920	19120	19120	19120	19120	354
294	20241022	152900	2339329440	19180	19180	19180	19180	0
295	20241022	152800	2339329440	19180	19180	19180	19180	0
296	20241022	152700	2339329440	19180	19180	19180	19180	0
297	20241022	152600	2339329440	19180	19180	19180	19180	0
298	20241022	152500	2339329440	19180	19180	19180	19180	0
299	20241022	152400	2339329440	19180	19180	19180	19180	0
300	20241022	152300	2339329440	19180	19180	19180	19180	0
301	20241022	152200	2339329440	19180	19180	19180	19180	0
302	20241022	152100	2339329440	19180	19180	19180	19180	0
303	20241022	152000	2339329440	19180	19180	19180	19180	0
304	20241022	151900	2339329440	19180	18980	19180	18930	566
305	20241022	151800	2328570860	18980	18980	18980	18980	1
306	20241022	151700	2328551880	18930	18930	18930	18930	5
307	20241022	151600	2328457230	18990	18900	19000	18900	1058
308	20241022	151500	2308425210	18900	18900	18900	18900	157
309	20241022	151400	2305457910	18870	18910	18910	18870	201
310	20241022	151300	2301663060	18900	18890	18900	18890	172
311	20241022	151200	2298413110	18870	18890	18890	18870	211
312	20241022	151100	2294431320	18900	18890	18900	18890	42
313	20241022	151000	2293637880	18850	18850	18850	18850	142
314	20241022	150900	2290961180	18850	18850	18850	18850	0
315	20241022	150800	2290961180	18850	18880	18880	18850	441
316	20241022	150700	2282646410	18880	18860	18880	18850	201
317	20241022	150600	2278856590	18880	18880	18880	18880	1
318	20241022	150500	2278837710	18860	18860	18860	18860	0
319	20241022	150400	2278837710	18860	18880	18880	18860	269
320	20241022	150300	2273762310	18880	18890	18890	18880	162
321	20241022	150200	2270703720	18890	18890	18890	18890	3
322	20241022	150100	2270647050	18880	18880	18880	18880	148
323	20241022	150000	2267852810	18880	18880	18900	18880	132
324	20241022	145900	2265360630	18880	18880	18880	18880	102
325	20241022	145800	2263434870	18880	18880	18880	18880	36
326	20241022	145700	2262755190	18880	18880	18880	18880	0
327	20241022	145600	2262755190	18880	18880	18880	18880	115
328	20241022	145500	2260583990	18880	18880	18880	18880	34
329	20241022	145400	2259942070	18880	18880	18880	18880	28
330	20241022	145300	2259413430	18880	18890	18890	18880	352
331	20241022	145200	2252765190	18880	18880	18880	18880	34
332	20241022	145100	2252123270	18880	18880	18880	18880	172
333	20241022	145000	2248875910	18880	18880	18880	18880	336
334	20241022	144900	2242532230	18880	18880	18880	18880	119
335	20241022	144800	2240285510	18880	18890	18890	18880	121
336	20241022	144700	2238000830	18900	18900	18900	18900	4
337	20241022	144600	2237925230	18900	18920	18920	18890	1001
338	20241022	144500	2219007860	18930	18960	18960	18930	1862
339	20241022	144400	2183736990	18960	18960	18960	18960	44
340	20241022	144300	2182902750	18960	18960	18960	18960	31
341	20241022	144200	2182314990	18950	18990	19000	18950	150
342	20241022	144100	2179470560	18990	18940	19000	18940	876
343	20241022	144000	2162868450	18940	18940	18940	18940	104
344	20241022	143900	2160898690	18950	18950	18950	18950	100
345	20241022	143800	2159003690	18960	18970	18970	18960	698
346	20241022	143700	2145768600	18960	18960	18960	18960	102
347	20241022	143600	2143834680	19000	19000	19000	19000	0
348	20241022	143500	2143834680	19000	18950	19000	18950	78
349	20241022	143400	2142356230	18950	18950	18950	18950	73
350	20241022	143300	2140972880	18950	18950	18950	18950	0
351	20241022	143200	2140972880	18950	18950	18950	18950	137
352	20241022	143100	2138376730	19010	19010	19010	19010	0
353	20241022	143000	2138376730	19010	19010	19010	19010	1
354	20241022	142900	2138357720	18950	19020	19020	18950	137
355	20241022	142800	2135761500	18950	19000	19050	18950	102
356	20241022	142700	2133828450	18950	18950	18960	18950	159
357	20241022	142600	2130815150	18950	18970	18970	18950	504
358	20241022	142500	2121254460	18980	18980	18980	18980	0
359	20241022	142400	2121254460	18980	18990	18990	18980	519
360	20241022	142300	2111401150	19000	19010	19010	19000	701
361	20241022	142200	2098080000	19010	19020	19020	19010	111
362	20241022	142100	2095968800	19020	19030	19030	19020	1643
363	20241022	142000	2064713940	19030	19030	19030	19030	0
364	20241022	141900	2064713940	19030	19030	19030	19030	0
365	20241022	141800	2064713940	19030	19030	19030	19020	136
366	20241022	141700	2062126170	19030	19030	19030	19030	0
367	20241022	141600	2062126170	19030	19030	19030	19030	0
368	20241022	141500	2062126170	19030	19030	19030	19030	138
369	20241022	141400	2059500030	19140	19140	19140	19140	1
370	20241022	141300	2059480890	19030	19030	19030	19020	104
371	20241022	141200	2057502090	19030	19030	19030	19030	34
372	20241022	141100	2056855070	19030	19030	19030	19030	6
373	20241022	141000	2056740890	19030	19030	19030	19030	126
374	20241022	140900	2054343110	19030	19030	19030	19030	34
375	20241022	140800	2053696090	19180	19020	19180	19020	81
376	20241022	140700	2052154030	19020	19020	19020	19010	676
377	20241022	140600	2039296820	19200	19200	19200	19200	0
378	20241022	140500	2039296820	19200	19010	19200	19010	600
379	20241022	140400	2027807580	19010	19010	19010	19010	136
380	20241022	140300	2025222220	19020	19020	19020	19020	0
381	20241022	140200	2025222220	19020	19020	19020	19020	110
382	20241022	140100	2023130020	19020	19020	19020	19020	34
383	20241022	140000	2022483340	19010	19010	19010	19010	0
384	20241022	135900	2022483340	19010	19020	19020	19010	103
385	20241022	135800	2020524590	19020	19020	19020	19020	35
386	20241022	135700	2019858890	19020	19020	19020	19020	0
387	20241022	135600	2019858890	19020	19050	19050	19020	160
388	20241022	135500	2016815120	19050	19050	19050	19050	49
389	20241022	135400	2015881670	19030	19030	19030	19030	104
390	20241022	135300	2013902550	19070	19020	19080	19020	151
391	20241022	135200	2011023520	19060	19060	19060	19060	43
392	20241022	135100	2010203940	19060	19060	19060	19010	161
393	20241022	135000	2007136880	19110	19110	19110	19110	3
394	20241022	134900	2007079550	19010	19010	19010	19010	35
395	20241022	134800	2006414200	19020	19030	19110	19020	1206
396	20241022	134700	1983473510	19030	19030	19030	19030	0
397	20241022	134600	1983473510	19030	19030	19030	19030	189
398	20241022	134500	1979876840	19110	19110	19110	19110	3
399	20241022	134400	1979819510	19020	18990	19030	18990	423
400	20241022	134300	1971771980	18990	18990	18990	18990	103
401	20241022	134200	1969816010	18990	18990	18990	18990	100
402	20241022	134100	1967917010	18990	18980	18990	18980	195
403	20241022	134000	1964215810	18980	18980	18980	18980	104
404	20241022	133900	1962241890	18970	18970	18970	18970	50
405	20241022	133800	1961293390	18960	18960	18960	18960	34
406	20241022	133700	1960648750	18960	19130	19130	18960	263
407	20241022	133600	1955634190	19130	19160	19160	19130	1189
408	20241022	133500	1932868520	19160	19160	19160	19160	157
409	20241022	133400	1929860400	19170	19170	19170	19170	0
410	20241022	133300	1929860400	19170	19170	19170	19170	0
411	20241022	133200	1929860400	19170	19220	19220	19150	224
412	20241022	133100	1925566770	19220	19160	19220	19150	116
413	20241022	133000	1923342340	19160	19150	19160	19150	166
414	20241022	132900	1920163390	19110	19070	19110	19070	218
415	20241022	132800	1916002930	19100	19100	19100	19100	0
416	20241022	132700	1916002930	19100	19070	19100	19070	193
417	20241022	132600	1912319720	19070	18980	19070	18980	2109
418	20241022	132500	1872158740	18980	18980	18980	18980	0
419	20241022	132400	1872158740	18980	18940	18980	18940	180
420	20241022	132300	1868747820	18940	18940	18940	18940	0
421	20241022	132200	1868747820	18940	18940	18940	18940	1
422	20241022	132100	1868728880	18940	18940	18940	18940	137
423	20241022	132000	1866134100	18950	18950	18950	18950	0
424	20241022	131900	1866134100	18950	18950	18950	18950	234
425	20241022	131800	1861699800	18950	18950	18950	18950	138
426	20241022	131700	1859084700	18950	18950	18950	18950	70
427	20241022	131600	1857758200	18950	18950	18950	18950	206
428	20241022	131500	1853854500	18950	18950	18950	18950	578
429	20241022	131400	1842901400	19020	18960	19020	18960	1075
430	20241022	131300	1822482460	18960	18890	18960	18880	966
431	20241022	131200	1804203090	18890	18900	18900	18890	265
432	20241022	131100	1799194930	18910	18910	18910	18910	1081
433	20241022	131000	1778753220	18900	18900	18900	18900	102
434	20241022	130900	1776825420	18900	18900	18900	18900	34
435	20241022	130800	1776182820	18910	18910	18910	18910	104
436	20241022	130700	1774216180	18910	18910	18910	18910	0
437	20241022	130600	1774216180	18910	18910	18910	18910	90
438	20241022	130500	1772514280	18910	18910	18910	18910	103
439	20241022	130400	1770566550	18910	18910	18910	18910	34
440	20241022	130300	1769923610	18980	18980	18980	18980	0
441	20241022	130200	1769923610	18980	18910	18980	18910	104
442	20241022	130100	1767956900	18920	18920	18920	18920	34
443	20241022	130000	1767313620	18980	18980	18980	18980	23
444	20241022	125900	1766877080	18920	18920	18920	18920	103
445	20241022	125800	1764928320	18920	18920	18920	18920	35
446	20241022	125700	1764266120	18910	18980	18980	18910	105
447	20241022	125600	1762280500	18920	18900	18920	18900	590
448	20241022	125500	1751122150	18850	18850	18850	18850	34
449	20241022	125400	1750481250	18870	18860	18900	18860	237
450	20241022	125300	1746007510	18900	18900	18900	18900	12
451	20241022	125200	1745780710	18850	18860	18870	18850	86
452	20241022	125100	1744158910	18850	18850	18850	18850	103
453	20241022	125000	1742217360	18850	18850	18850	18850	0
454	20241022	124900	1742217360	18850	18850	18850	18850	140
455	20241022	124800	1739578360	18850	18850	18850	18850	0
456	20241022	124700	1739578360	18850	18850	18850	18850	0
457	20241022	124600	1739578360	18850	18850	18850	18850	138
458	20241022	124500	1736977060	18850	18850	18850	18850	0
459	20241022	124400	1736977060	18850	18850	18850	18850	0
460	20241022	124300	1736977060	18850	18850	18850	18850	138
461	20241022	124200	1734375760	18850	18850	18850	18850	153
462	20241022	124100	1731491710	18850	18850	18850	18850	35
463	20241022	124000	1730831960	18850	18850	18850	18850	102
464	20241022	123900	1728909260	18860	18860	18860	18860	0
465	20241022	123800	1728909260	18860	18860	18860	18850	137
466	20241022	123700	1726326160	18850	18850	18850	18850	3
467	20241022	123600	1726269610	18840	18840	18840	18840	0
468	20241022	123500	1726269610	18840	18900	18900	18840	242
469	20241022	123400	1721704330	18840	18840	18840	18840	1
470	20241022	123300	1721685490	18840	18840	18840	18840	702
471	20241022	123200	1708459810	18840	18840	18840	18840	114
472	20241022	123100	1706312050	18840	18840	18840	18840	0
473	20241022	123000	1706312050	18840	18830	18840	18830	103
474	20241022	122900	1704372290	18830	18830	18830	18830	34
475	20241022	122800	1703732070	18830	18830	18830	18830	20
476	20241022	122700	1703355470	18830	18860	18860	18830	348
477	20241022	122600	1696795250	18820	18830	18830	18820	189
478	20241022	122500	1693236720	18840	18840	18840	18840	97
479	20241022	122400	1691409240	18840	18840	18840	18840	104
480	20241022	122300	1689449880	18840	18840	18840	18840	35
481	20241022	122200	1688790480	18840	18840	18840	18840	103
482	20241022	122100	1686849960	18840	18840	18840	18840	89
483	20241022	122000	1685173200	18840	18840	18840	18840	0
484	20241022	121900	1685173200	18840	18840	18840	18840	103
485	20241022	121800	1683232680	18910	18830	18910	18830	35
486	20241022	121700	1682573550	18840	18840	18840	18840	0
487	20241022	121600	1682573550	18840	18840	18840	18840	103
488	20241022	121500	1680633030	18840	18840	18840	18840	88
489	20241022	121400	1678975110	18840	18840	18840	18840	0
490	20241022	121300	1678975110	18840	18840	18840	18840	60
491	20241022	121200	1677844710	18840	18860	18870	18830	190
492	20241022	121100	1674261150	18830	18830	18830	18830	104
493	20241022	121000	1672302830	18830	18830	18830	18830	0
494	20241022	120900	1672302830	18830	18830	18830	18830	39
495	20241022	120800	1671568460	18830	18830	18830	18830	105
496	20241022	120700	1669591310	18850	18850	18850	18850	2
497	20241022	120600	1669553610	18810	18850	18850	18810	95
498	20241022	120500	1667764260	18810	18820	18820	18810	117
499	20241022	120400	1665563400	18800	18800	18800	18800	0
500	20241022	120300	1665563400	18800	18800	18840	18800	260
501	20241022	120200	1660673000	18800	18800	18800	18800	0
502	20241022	120100	1660673000	18800	18800	18800	18800	34
503	20241022	120000	1660033800	18800	18800	18800	18800	102
504	20241022	115900	1658116200	18800	18800	18800	18800	0
505	20241022	115800	1658116200	18800	18800	18800	18800	166
506	20241022	115700	1654995400	18800	18800	18800	18800	56
507	20241022	115600	1653942600	18800	18800	18800	18800	1322
508	20241022	115500	1629089000	18800	18800	18800	18800	34
509	20241022	115400	1628449800	18800	18800	18800	18800	102
510	20241022	115300	1626532200	18800	18800	18800	18800	6
511	20241022	115200	1626419400	18800	18800	18800	18800	138
512	20241022	115100	1623825000	18800	18820	18820	18800	1005
513	20241022	115000	1604918590	18820	18820	18820	18820	0
514	20241022	114900	1604918590	18820	18830	18830	18820	139
515	20241022	114800	1602302600	18820	18820	18820	18820	40
516	20241022	114700	1601549800	18820	18850	18850	18820	112
517	20241022	114600	1599440190	18850	18850	18850	18850	109
518	20241022	114500	1597385540	18870	18850	18870	18850	8
519	20241022	114400	1597234600	18850	18850	18850	18850	154
520	20241022	114300	1594331700	18850	18980	18980	18850	37
521	20241022	114200	1593633910	18850	18850	18850	18850	17
522	20241022	114100	1593313460	18900	18830	18900	18830	333
523	20241022	114000	1587029930	18830	18880	18880	18830	128
524	20241022	113900	1584615040	18830	18830	18830	18830	20
525	20241022	113800	1584238440	18830	18820	18870	18820	200
526	20241022	113700	1580470300	18870	18870	18870	18870	1
527	20241022	113600	1580451430	18820	18820	18820	18820	18
528	20241022	113500	1580112670	18820	18820	18820	18820	118
529	20241022	113400	1577891910	18870	18870	18870	18870	19
530	20241022	113300	1577533380	18870	18800	18870	18800	109
531	20241022	113200	1575483690	18850	18860	18860	18850	47
532	20241022	113100	1574597660	18860	18860	18860	18860	0
533	20241022	113000	1574597660	18860	18870	18870	18860	110
534	20241022	112900	1572522970	18860	18860	18860	18860	34
535	20241022	112800	1571881730	18880	18880	18880	18880	12
536	20241022	112700	1571655170	18800	18800	18800	18800	307
537	20241022	112600	1565883570	18800	18800	18800	18800	1338
538	20241022	112500	1540729170	18800	18840	18840	18800	4813
539	20241022	112400	1450217820	18840	18840	18840	18840	0
540	20241022	112300	1450217820	18840	18910	18910	18840	38
541	20241022	112200	1449501690	18830	18840	18840	18830	102
542	20241022	112100	1447580450	18840	18840	18840	18840	0
543	20241022	112000	1447580450	18840	18840	18840	18840	536
544	20241022	111900	1437482210	18840	18880	18880	18840	1603
545	20241022	111800	1407249690	18880	18880	18880	18880	34
546	20241022	111700	1406607770	18880	18880	18880	18880	0
547	20241022	111600	1406607770	18880	18880	18880	18880	106
548	20241022	111500	1404606490	18880	18910	18910	18880	88
549	20241022	111400	1402942860	18910	18910	18940	18910	192
550	20241022	111300	1399311090	18890	18890	18890	18890	0
551	20241022	111200	1399311090	18890	18890	18890	18890	34
552	20241022	111100	1398668830	18910	18910	18910	18910	147
553	20241022	111000	1395889060	18910	18910	18910	18910	0
554	20241022	110900	1395889060	18910	18910	18910	18910	34
555	20241022	110800	1395246120	18910	18910	18910	18910	103
556	20241022	110700	1393298390	18910	18910	18910	18910	0
557	20241022	110600	1393298390	18910	18900	18910	18900	137
558	20241022	110500	1390708740	18910	18910	18910	18910	0
559	20241022	110400	1390708740	18910	18910	18910	18910	5
560	20241022	110300	1390614190	18920	18920	18920	18920	160
561	20241022	110200	1387586990	19000	18930	19000	18920	101
562	20241022	110100	1385675670	18930	18970	18970	18930	47
563	20241022	110000	1384784160	18970	19000	19000	18970	216
564	20241022	105900	1380680190	19000	19000	19000	19000	120
565	20241022	105800	1378400190	19000	18910	19000	18910	294
566	20241022	105700	1372827190	19000	19000	19000	19000	1010
567	20241022	105600	1353637190	19000	19000	19000	19000	0
568	20241022	105500	1353637190	19000	18980	19000	18980	510
569	20241022	105400	1343952720	18980	18980	18980	18980	0
570	20241022	105300	1343952720	18980	18980	18980	18980	0
571	20241022	105200	1343952720	18980	18900	18990	18880	232
572	20241022	105100	1339561440	18990	18990	18990	18990	100
573	20241022	105000	1337662440	18990	18990	18990	18990	100
574	20241022	104900	1335763440	18990	18900	18990	18900	44
575	20241022	104800	1334931480	19000	19000	19000	19000	0
576	20241022	104700	1334931480	19000	18880	19000	18880	505
577	20241022	104600	1325346790	18880	18880	18880	18880	0
578	20241022	104500	1325346790	18880	18870	18880	18870	4540
579	20241022	104400	1239634590	18880	18880	18880	18880	1346
580	20241022	104300	1214222110	18880	18880	18880	18880	500
581	20241022	104200	1204782110	18880	18880	18880	18880	0
582	20241022	104100	1204782110	18880	18880	18880	18880	20
583	20241022	104000	1204404510	18880	18890	18890	18880	1257
584	20241022	103900	1180672150	18880	18880	18880	18880	0
585	20241022	103800	1180672150	18880	18880	18880	18880	8
586	20241022	103700	1180521110	18980	18980	18980	18980	9
587	20241022	103600	1180350290	18880	18890	18890	18880	100
588	20241022	103500	1178462080	18880	18880	18880	18880	0
589	20241022	103400	1178462080	18880	18880	18880	18880	0
590	20241022	103300	1178462080	18880	18880	18880	18880	155
591	20241022	103200	1175535680	18880	18880	18880	18880	10
592	20241022	103100	1175346880	18880	18880	18880	18880	0
593	20241022	103000	1175346880	18880	18940	18940	18880	40
594	20241022	102900	1174589880	18880	18880	18880	18880	100
595	20241022	102800	1172701880	18880	18880	18880	18880	0
596	20241022	102700	1172701880	18880	18880	18880	18880	0
597	20241022	102600	1172701880	18880	18880	18880	18880	5
598	20241022	102500	1172607480	18880	18900	18900	18880	500
599	20241022	102400	1163164980	18990	18990	18990	18990	26
600	20241022	102300	1162671240	18990	19020	19020	18990	882
601	20241022	102200	1145905260	19010	19000	19030	19000	4262
602	20241022	102100	1064924490	19000	18990	19000	18980	1010
603	20241022	102000	1045747100	18990	18990	18990	18990	0
604	20241022	101900	1045747100	18990	18990	18990	18990	0
605	20241022	101800	1045747100	18990	18880	18990	18820	1085
606	20241022	101700	1025300990	19000	19000	19000	19000	0
607	20241022	101600	1025300990	19000	19000	19000	19000	0
608	20241022	101500	1025300990	19000	19000	19000	19000	2439
609	20241022	101400	978959990	19000	18880	19000	18880	17
610	20241022	101300	978638030	18990	18990	18990	18990	52
611	20241022	101200	977650550	18990	18990	18990	18990	9
612	20241022	101100	977479640	18870	18950	19000	18870	31
613	20241022	101000	976892990	18940	18940	18940	18940	20
614	20241022	100900	976514190	18940	18940	18940	18940	0
615	20241022	100800	976514190	18940	18960	18960	18940	208
616	20241022	100700	972573560	18990	18980	18990	18980	200
617	20241022	100600	968775950	18980	18980	18980	18980	0
618	20241022	100500	968775950	18980	18970	18980	18970	2
619	20241022	100400	968738000	19000	19000	19000	19000	161
620	20241022	100300	965679000	18950	18950	18950	18950	112
621	20241022	100200	963556600	18950	18900	18950	18900	86
622	20241022	100100	961928630	18900	18900	18900	18900	61
623	20241022	100000	960775730	18900	18890	18900	18850	897
624	20241022	095900	943828480	18890	18880	18890	18820	129
625	20241022	095800	941392920	18810	18880	18880	18810	135
626	20241022	095700	938853360	18830	18820	18830	18810	7575
627	20241022	095600	796224850	18820	18830	18830	18800	746
628	20241022	095500	782192260	18830	18840	18840	18830	110
629	20241022	095400	780119960	18840	18840	18850	18820	617
630	20241022	095300	768499710	18840	18870	18870	18840	2061
631	20241022	095200	729642210	18880	18900	18900	18880	931
632	20241022	095100	712058140	18900	18900	18900	18890	230
633	20241022	095000	707712160	18890	18890	18890	18890	0
634	20241022	094900	707712160	18890	18880	18930	18880	69
635	20241022	094800	706408690	18870	18890	18890	18870	943
636	20241022	094700	688604830	18890	18930	18930	18880	890
637	20241022	094600	671781340	18930	18970	18970	18930	1951
638	20241022	094500	634804080	18970	18980	18980	18970	623
639	20241022	094400	622983770	18980	18980	18980	18980	45
640	20241022	094300	622129670	18980	19000	19000	18980	1152
641	20241022	094200	600248600	19000	19000	19000	19000	125
642	20241022	094100	597873600	19050	19000	19050	19000	262
643	20241022	094000	592883730	19000	19000	19010	18990	1113
644	20241022	093900	571735820	19010	19030	19040	19010	400
645	20241022	093800	564130360	19020	19020	19020	19020	39
646	20241022	093700	563388580	19020	19030	19030	19020	759
647	20241022	093600	548945310	19040	19040	19040	19040	20
648	20241022	093500	548564510	19040	19030	19040	19030	152
649	20241022	093400	545671640	19040	19040	19040	19040	215
650	20241022	093300	541578040	19050	19050	19050	19050	186
651	20241022	093200	538034740	19050	19050	19050	19050	23
652	20241022	093100	537596590	19060	19080	19240	19060	87
653	20241022	093000	535937650	19290	19030	19290	19030	1067
654	20241022	092900	515616370	18980	19020	19020	18980	1533
655	20241022	092800	486478490	19020	19090	19090	19020	1269
656	20241022	092700	462325940	19090	19090	19090	19090	0
657	20241022	092600	462325940	19090	19150	19150	19090	949
658	20241022	092500	444185690	19170	19170	19170	19170	0
659	20241022	092400	444185690	19170	19170	19170	19170	100
660	20241022	092300	442268690	19200	19290	19290	19200	298
661	20241022	092200	436536470	19290	19090	19290	19020	4047
662	20241022	092100	359186350	19010	19090	19090	19010	145
663	20241022	092000	356420620	19000	19040	19040	18990	1100
664	20241022	091900	335525760	19040	19030	19110	19030	266
665	20241022	091800	330460970	19040	19100	19110	19040	192
666	20241022	091700	326804970	19030	19010	19030	19010	728
667	20241022	091600	312955530	19010	19010	19010	19010	81
668	20241022	091500	311415720	19010	19010	19010	19010	59
669	20241022	091400	310294130	19000	19050	19070	19000	128
670	20241022	091300	307857480	18980	19000	19070	18970	4547
671	20241022	091200	221536690	18990	19050	19060	18990	1880
672	20241022	091100	185796090	19060	19170	19170	19060	1609
673	20241022	091000	155059350	19200	19180	19200	19180	1072
674	20241022	090900	134498370	19200	19200	19200	19180	486
675	20241022	090800	125168650	19200	19200	19290	19200	155
676	20241022	090700	122191750	19200	19200	19350	19190	1545
677	20241022	090600	92515740	19200	19350	19360	19200	1681
678	20241022	090500	60079350	19400	19400	19400	19350	623
679	20241022	090400	47994900	19450	19510	19510	19450	248
680	20241022	090300	43160070	19510	19700	19710	19510	445
681	20241022	090200	34436450	19720	19520	19720	19510	1281
682	20241022	090100	9235170	19510	19500	19510	19500	72
683	20241022	090000	7830960	19480	19480	19480	19480	402