KissMeData/024060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190800	221900343660	18730	18730	18730	18730	99445
3	20241002	190700	221900343660	18730	18730	18730	18730	0
4	20241002	190600	221900343660	18730	18730	18730	18730	0
5	20241002	190500	221900343660	18730	18730	18730	18730	0
6	20241002	190400	221900343660	18730	18730	18730	18730	0
7	20241002	190300	221900343660	18730	18730	18730	18730	0
8	20241002	190200	221900343660	18730	18730	18730	18730	0
9	20241002	190100	221900343660	18730	18730	18730	18730	0
10	20241002	190000	221900343660	18730	18730	18730	18730	0
11	20241002	185900	221900343660	18730	18730	18730	18730	0
12	20241002	185800	221900343660	18730	18730	18730	18730	0
13	20241002	185700	221900343660	18730	18730	18730	18730	0
14	20241002	185600	221900343660	18730	18730	18730	18730	0
15	20241002	185500	221900343660	18730	18730	18730	18730	0
16	20241002	185400	221900343660	18730	18730	18730	18730	0
17	20241002	185300	221900343660	18730	18730	18730	18730	0
18	20241002	185200	221900343660	18730	18730	18730	18730	0
19	20241002	185100	221900343660	18730	18730	18730	18730	0
20	20241002	185000	221900343660	18730	18730	18730	18730	0
21	20241002	184900	221900343660	18730	18730	18730	18730	0
22	20241002	184800	221900343660	18730	18730	18730	18730	0
23	20241002	184700	221900343660	18730	18730	18730	18730	0
24	20241002	184600	221900343660	18730	18730	18730	18730	0
25	20241002	184500	221900343660	18730	18730	18730	18730	0
26	20241002	184400	221900343660	18730	18730	18730	18730	0
27	20241002	184300	221900343660	18730	18730	18730	18730	0
28	20241002	184200	221900343660	18730	18730	18730	18730	0
29	20241002	184100	221900343660	18730	18730	18730	18730	0
30	20241002	184000	221900343660	18730	18730	18730	18730	0
31	20241002	183900	221900343660	18730	18730	18730	18730	0
32	20241002	183800	221900343660	18730	18730	18730	18730	99445
33	20241002	183700	221900343660	18730	18730	18730	18730	0
34	20241002	183600	221900343660	18730	18730	18730	18730	0
35	20241002	183500	221900343660	18730	18730	18730	18730	0
36	20241002	183400	221900343660	18730	18730	18730	18730	0
37	20241002	183300	221900343660	18730	18730	18730	18730	0
38	20241002	183200	221900343660	18730	18730	18730	18730	0
39	20241002	183100	221900343660	18730	18730	18730	18730	0
40	20241002	183000	221900343660	18730	18730	18730	18730	0
41	20241002	182900	221900343660	18730	18730	18730	18730	0
42	20241002	182800	221900343660	18730	18730	18730	18730	0
43	20241002	182700	221900343660	18730	18730	18730	18730	0
44	20241002	182600	221900343660	18730	18730	18730	18730	0
45	20241002	182500	221900343660	18730	18730	18730	18730	0
46	20241002	182400	221900343660	18730	18730	18730	18730	0
47	20241002	182300	221900343660	18730	18730	18730	18730	0
48	20241002	182200	221900343660	18730	18730	18730	18730	0
49	20241002	182100	221900343660	18730	18730	18730	18730	0
50	20241002	182000	221900343660	18730	18730	18730	18730	0
51	20241002	181900	221900343660	18730	18730	18730	18730	0
52	20241002	181800	221900343660	18730	18730	18730	18730	0
53	20241002	181700	221900343660	18730	18730	18730	18730	0
54	20241002	181600	221900343660	18730	18730	18730	18730	0
55	20241002	181500	221900343660	18730	18730	18730	18730	0
56	20241002	181400	221900343660	18730	18730	18730	18730	0
57	20241002	181300	221900343660	18730	18730	18730	18730	0
58	20241002	181200	221900343660	18730	18730	18730	18730	0
59	20241002	181100	221900343660	18730	18730	18730	18730	0
60	20241002	181000	221900343660	18730	18730	18730	18730	0
61	20241002	180900	221900343660	18730	18730	18730	18730	0
62	20241002	180800	221900343660	18730	18730	18730	18730	99445
63	20241002	180700	221900343660	18730	18730	18730	18730	0
64	20241002	180600	221900343660	18730	18730	18730	18730	0
65	20241002	180500	221900343660	18730	18730	18730	18730	0
66	20241002	180400	221900343660	18730	18730	18730	18730	0
67	20241002	180300	221900343660	18730	18730	18730	18730	0
68	20241002	180200	221900343660	18730	18730	18730	18730	0
69	20241002	180100	221900343660	18730	18730	18730	18730	0
70	20241002	180000	221900343660	18730	18730	18730	18730	0
71	20241002	175900	221900343660	18730	18730	18730	18730	0
72	20241002	175800	221900343660	18730	18730	18730	18730	0
73	20241002	175700	221900343660	18730	18730	18730	18730	0
74	20241002	175600	221900343660	18730	18730	18730	18730	0
75	20241002	175500	221900343660	18730	18730	18730	18730	0
76	20241002	175400	221900343660	18730	18730	18730	18730	0
77	20241002	175300	221900343660	18730	18730	18730	18730	0
78	20241002	175200	221900343660	18730	18730	18730	18730	0
79	20241002	175100	221900343660	18730	18730	18730	18730	0
80	20241002	175000	221900343660	18730	18730	18730	18730	0
81	20241002	174900	221900343660	18730	18730	18730	18730	0
82	20241002	174800	221900343660	18730	18730	18730	18730	0
83	20241002	174700	221900343660	18730	18730	18730	18730	0
84	20241002	174600	221900343660	18730	18730	18730	18730	0
85	20241002	174500	221900343660	18730	18730	18730	18730	0
86	20241002	174400	221900343660	18730	18730	18730	18730	0
87	20241002	174300	221900343660	18730	18730	18730	18730	0
88	20241002	174200	221900343660	18730	18730	18730	18730	0
89	20241002	174100	221900343660	18730	18730	18730	18730	0
90	20241002	174000	221900343660	18730	18730	18730	18730	0
91	20241002	173900	221900343660	18730	18730	18730	18730	0
92	20241002	173800	221900343660	18730	18730	18730	18730	99445
93	20241002	173700	221900343660	18730	18730	18730	18730	0
94	20241002	173600	221900343660	18730	18730	18730	18730	0
95	20241002	173500	221900343660	18730	18730	18730	18730	0
96	20241002	173400	221900343660	18730	18730	18730	18730	0
97	20241002	173300	221900343660	18730	18730	18730	18730	0
98	20241002	173200	221900343660	18730	18730	18730	18730	0
99	20241002	173100	221900343660	18730	18730	18730	18730	0
100	20241002	173000	221900343660	18730	18730	18730	18730	0
101	20241002	172900	221900343660	18730	18730	18730	18730	0
102	20241002	172800	221900343660	18730	18730	18730	18730	0
103	20241002	172700	221900343660	18730	18730	18730	18730	0
104	20241002	172600	221900343660	18730	18730	18730	18730	0
105	20241002	172500	221900343660	18730	18730	18730	18730	0
106	20241002	172400	221900343660	18730	18730	18730	18730	0
107	20241002	172300	221900343660	18730	18730	18730	18730	0
108	20241002	172200	221900343660	18730	18730	18730	18730	0
109	20241002	172100	221900343660	18730	18730	18730	18730	0
110	20241002	172000	221900343660	18730	18730	18730	18730	0
111	20241002	171900	221900343660	18730	18730	18730	18730	0
112	20241002	171800	221900343660	18730	18730	18730	18730	0
113	20241002	171700	221900343660	18730	18730	18730	18730	0
114	20241002	171600	221900343660	18730	18730	18730	18730	0
115	20241002	171500	221900343660	18730	18730	18730	18730	0
116	20241002	171400	221900343660	18730	18730	18730	18730	0
117	20241002	171300	221900343660	18730	18730	18730	18730	0
118	20241002	171200	221900343660	18730	18730	18730	18730	0
119	20241002	171100	221900343660	18730	18730	18730	18730	0
120	20241002	171000	221900343660	18730	18730	18730	18730	0
121	20241002	170900	221900343660	18730	18730	18730	18730	0
122	20241002	170800	221900343660	18730	18730	18730	18730	99445
123	20241002	170700	221900343660	18730	18730	18730	18730	0
124	20241002	170600	221900343660	18730	18730	18730	18730	0
125	20241002	170500	221900343660	18730	18730	18730	18730	0
126	20241002	170400	221900343660	18730	18730	18730	18730	0
127	20241002	170300	221900343660	18730	18730	18730	18730	0
128	20241002	170200	221900343660	18730	18730	18730	18730	0
129	20241002	170100	221900343660	18730	18730	18730	18730	0
130	20241002	170000	221900343660	18730	18730	18730	18730	0
131	20241002	165900	221900343660	18730	18730	18730	18730	0
132	20241002	165800	221900343660	18730	18730	18730	18730	0
133	20241002	165700	221900343660	18730	18730	18730	18730	0
134	20241002	165600	221900343660	18730	18730	18730	18730	0
135	20241002	165500	221900343660	18730	18730	18730	18730	0
136	20241002	165400	221900343660	18730	18730	18730	18730	0
137	20241002	165300	221900343660	18730	18730	18730	18730	0
138	20241002	165200	221900343660	18730	18730	18730	18730	0
139	20241002	165100	221900343660	18730	18730	18730	18730	0
140	20241002	165000	221900343660	18730	18730	18730	18730	0
141	20241002	164900	221900343660	18730	18730	18730	18730	0
142	20241002	164800	221900343660	18730	18730	18730	18730	0
143	20241002	164700	221900343660	18730	18730	18730	18730	0
144	20241002	164600	221900343660	18730	18730	18730	18730	0
145	20241002	164500	221900343660	18730	18730	18730	18730	0
146	20241002	164400	221900343660	18730	18730	18730	18730	0
147	20241002	164300	221900343660	18730	18730	18730	18730	0
148	20241002	164200	221900343660	18730	18730	18730	18730	0
149	20241002	164100	221900343660	18730	18730	18730	18730	0
150	20241002	164000	221900343660	18730	18730	18730	18730	0
151	20241002	163900	221900343660	18730	18730	18730	18730	0
152	20241002	163800	221900343660	18730	18730	18730	18730	99445
153	20241002	163700	221900343660	18730	18730	18730	18730	0
154	20241002	163600	221900343660	18730	18730	18730	18730	0
155	20241002	163500	221900343660	18730	18730	18730	18730	0
156	20241002	163400	221900343660	18730	18730	18730	18730	0
157	20241002	163300	221900343660	18730	18730	18730	18730	0
158	20241002	163200	221900343660	18730	18730	18730	18730	0
159	20241002	163100	221900343660	18730	18730	18730	18730	0
160	20241002	163000	221900343660	18730	18730	18730	18730	0
161	20241002	162900	221900343660	18730	18730	18730	18730	0
162	20241002	162800	221900343660	18730	18730	18730	18730	0
163	20241002	162700	221900343660	18730	18730	18730	18730	0
164	20241002	162600	221900343660	18730	18730	18730	18730	0
165	20241002	162500	221900343660	18730	18730	18730	18730	0
166	20241002	162400	221900343660	18730	18730	18730	18730	0
167	20241002	162300	221900343660	18730	18730	18730	18730	0
168	20241002	162200	221900343660	18730	18730	18730	18730	0
169	20241002	162100	221900343660	18730	18730	18730	18730	0
170	20241002	162000	221900343660	18730	18730	18730	18730	0
171	20241002	161900	221900343660	18730	18730	18730	18730	0
172	20241002	161800	221900343660	18730	18730	18730	18730	0
173	20241002	161700	221900343660	18730	18730	18730	18730	0
174	20241002	161600	221900343660	18730	18730	18730	18730	0
175	20241002	161500	221900343660	18730	18730	18730	18730	0
176	20241002	161400	221900343660	18730	18730	18730	18730	0
177	20241002	161300	221900343660	18730	18730	18730	18730	0
178	20241002	161200	221900343660	18730	18730	18730	18730	0
179	20241002	161100	221900343660	18730	18730	18730	18730	0
180	20241002	161000	221900343660	18730	18730	18730	18730	0
181	20241002	160900	221900343660	18730	18730	18730	18730	0
182	20241002	160800	221900343660	18730	18730	18730	18730	99445
183	20241002	160700	221900343660	18730	18730	18730	18730	0
184	20241002	160600	221900343660	18730	18730	18730	18730	0
185	20241002	160500	221900343660	18730	18730	18730	18730	0
186	20241002	160400	221900343660	18730	18730	18730	18730	0
187	20241002	160300	221900343660	18730	18730	18730	18730	0
188	20241002	160200	221900343660	18730	18730	18730	18730	0
189	20241002	160100	221900343660	18730	18730	18730	18730	0
190	20241002	160000	221900343660	18730	18730	18730	18730	0
191	20241002	155900	221900343660	18730	18730	18730	18730	0
192	20241002	155800	221900343660	18730	18730	18730	18730	0
193	20241002	155700	221900343660	18730	18730	18730	18730	0
194	20241002	155600	221900343660	18730	18730	18730	18730	0
195	20241002	155500	221900343660	18730	18730	18730	18730	0
196	20241002	155400	221900343660	18730	18730	18730	18730	0
197	20241002	155300	221900343660	18730	18730	18730	18730	0
198	20241002	155200	221900343660	18730	18730	18730	18730	0
199	20241002	155100	221900343660	18730	18730	18730	18730	0
200	20241002	155000	221900343660	18730	18730	18730	18730	0
201	20241002	154900	221900343660	18730	18730	18730	18730	0
202	20241002	154800	221900343660	18730	18730	18730	18730	0
203	20241002	154700	221900343660	18730	18730	18730	18730	0
204	20241002	154600	221900343660	18730	18730	18730	18730	0
205	20241002	154500	221900343660	18730	18730	18730	18730	0
206	20241002	154400	221900343660	18730	18730	18730	18730	0
207	20241002	154300	221900343660	18730	18730	18730	18730	0
208	20241002	154200	221900343660	18730	18730	18730	18730	0
209	20241002	154100	221900343660	18730	18730	18730	18730	0
210	20241002	154000	221900343660	18730	18730	18730	18730	0
211	20241002	153900	221900343660	18730	18730	18730	18730	0
212	20241002	153800	221900343660	18730	18730	18730	18730	99445
213	20241002	153700	221900343660	18730	18730	18730	18730	0
214	20241002	153600	221900343660	18730	18730	18730	18730	0
215	20241002	153500	221900343660	18730	18730	18730	18730	0
216	20241002	153400	221900343660	18730	18730	18730	18730	0
217	20241002	153300	221900343660	18730	18730	18730	18730	0
218	20241002	153200	221900343660	18730	18730	18730	18730	0
219	20241002	153100	221900343660	18730	18730	18730	18730	0
220	20241002	153000	221900343660	18730	18730	18730	18730	99445
221	20241002	152900	220037738810	18800	18800	18800	18800	0
222	20241002	152800	220037738810	18800	18800	18800	18800	0
223	20241002	152700	220037738810	18800	18800	18800	18800	0
224	20241002	152600	220037738810	18800	18800	18800	18800	0
225	20241002	152500	220037738810	18800	18800	18800	18800	0
226	20241002	152400	220037738810	18800	18800	18800	18800	0
227	20241002	152300	220037738810	18800	18800	18800	18800	0
228	20241002	152200	220037738810	18800	18800	18800	18800	0
229	20241002	152100	220037738810	18800	18800	18800	18800	0
230	20241002	152000	220037738810	18800	18800	18800	18800	0
231	20241002	151900	220037738810	18800	18840	18860	18790	42385
232	20241002	151800	219239874600	18840	18850	18890	18840	16568
233	20241002	151700	218927388780	18850	18910	18920	18830	37005
234	20241002	151600	218228823760	18920	18930	18950	18910	12597
235	20241002	151500	217990354460	18940	18970	18980	18910	16938
236	20241002	151400	217669233980	18960	18950	18980	18930	20935
237	20241002	151300	217272258170	18930	18960	18970	18910	8250
238	20241002	151200	217115986180	18960	18870	18960	18870	19828
239	20241002	151100	216740990950	18880	18940	18940	18860	11281
240	20241002	151000	216527937690	18920	18900	18970	18890	15509
241	20241002	150900	216234257280	18910	18840	18920	18820	19465
242	20241002	150800	215866776580	18820	18770	18840	18750	26429
243	20241002	150700	215370167030	18770	18870	18900	18760	46605
244	20241002	150600	214493064850	18870	18900	18900	18850	20391
245	20241002	150500	214108286050	18900	18920	18930	18820	55599
246	20241002	150400	213059091030	18920	18980	18990	18920	11798
247	20241002	150300	212835522990	18990	18960	18990	18950	10597
248	20241002	150200	212634426190	18960	18980	18980	18930	14291
249	20241002	150100	212363613870	18980	18930	19030	18910	27507
250	20241002	150000	211842100400	18930	19010	19060	18930	42522
251	20241002	145900	211034939460	19000	19040	19050	19000	15511
252	20241002	145800	210739901890	19040	19060	19060	19030	6749
253	20241002	145700	210611364950	19070	19010	19070	19000	20789
254	20241002	145600	210215981550	19020	19000	19040	19000	13450
255	20241002	145500	209960264390	19000	19040	19070	19000	41500
256	20241002	145400	209170594210	19040	19120	19140	19040	19988
257	20241002	145300	208789108590	19130	19050	19130	19030	17736
258	20241002	145200	208450558480	19050	19040	19060	19030	8947
259	20241002	145100	208280190840	19040	19020	19090	19010	10945
260	20241002	145000	208071682870	19020	19060	19080	19020	29695
261	20241002	144900	207505862390	19060	19020	19090	19020	10957
262	20241002	144800	207297102630	19030	19170	19220	19000	82108
263	20241002	144700	205725660910	19170	19140	19170	19130	17047
264	20241002	144600	205399105730	19150	19120	19160	19120	11733
265	20241002	144500	205174524370	19120	19120	19140	19100	15741
266	20241002	144400	204873603060	19130	19100	19140	19090	8958
267	20241002	144300	204702256690	19100	19180	19190	19080	26881
268	20241002	144200	204187360070	19180	19040	19190	19020	36645
269	20241002	144100	203486680040	19050	19040	19060	19030	7017
270	20241002	144000	203353083610	19040	18990	19070	18990	3740
271	20241002	143900	203281941330	19000	19050	19050	18990	12519
272	20241002	143800	203043873660	19060	19050	19070	18970	34882
273	20241002	143700	202380825600	19050	19090	19110	19050	8081
274	20241002	143600	202226648370	19090	19090	19150	19080	16253
275	20241002	143500	201915873720	19100	19030	19110	19030	9718
276	20241002	143400	201730745140	19030	19130	19130	19030	16425
277	20241002	143300	201417261430	19130	19120	19160	19110	13001
278	20241002	143200	201168445200	19120	19110	19130	19110	8481
279	20241002	143100	201006289640	19110	19170	19170	19110	13898
280	20241002	143000	200740365370	19160	19160	19170	19110	19557
281	20241002	142900	200365907630	19160	19100	19160	19080	31746
282	20241002	142800	199758914680	19100	19090	19110	19070	17132
283	20241002	142700	199431805140	19100	19100	19140	19070	26308
284	20241002	142600	198928926700	19100	19050	19100	19040	24487
285	20241002	142500	198461816730	19060	19000	19060	18980	12462
286	20241002	142400	198224713990	19000	18990	19000	18970	3540
287	20241002	142300	198157498540	18980	18960	19000	18950	5895
288	20241002	142200	198045610160	18960	18960	18960	18940	4831
289	20241002	142100	197954048550	18960	18940	18960	18910	12737
290	20241002	142000	197712948600	18930	18980	18980	18930	10591
291	20241002	141900	197512153740	18970	18910	18990	18890	29033
292	20241002	141800	196962743970	18910	18960	18990	18910	24001
293	20241002	141700	196507863070	18960	19050	19050	18960	31404
294	20241002	141600	195911906210	19050	19060	19080	19050	9490
295	20241002	141500	195730946460	19050	19030	19100	19020	11497
296	20241002	141400	195511738900	19020	19010	19030	18960	25420
297	20241002	141300	195029035090	19010	19020	19050	19000	12747
298	20241002	141200	194786598790	19020	19060	19070	19010	29635
299	20241002	141100	194222606200	19070	19140	19150	19060	18186
300	20241002	141000	193875411760	19130	19170	19190	19130	14864
301	20241002	140900	193590713330	19170	19140	19200	19120	34370
302	20241002	140800	192931759170	19130	19160	19170	19100	20117
303	20241002	140700	192546695870	19160	19100	19190	19080	49210
304	20241002	140600	191604186750	19090	19040	19110	19040	14760
305	20241002	140500	191322422470	19060	19040	19090	19040	9505
306	20241002	140400	191141227080	19060	19040	19060	19010	11273
307	20241002	140300	190926745270	19030	19030	19080	19020	4653
308	20241002	140200	190838147230	19030	19030	19040	19000	12411
309	20241002	140100	190602177820	19040	19050	19080	19030	16667
310	20241002	140000	190284715020	19070	19070	19170	19050	34013
311	20241002	135900	189634670990	19080	19040	19080	19020	9979
312	20241002	135800	189444578980	19020	19020	19060	18990	7037
313	20241002	135700	189310796760	19020	19070	19070	19020	9453
314	20241002	135600	189130756440	19070	19010	19090	19000	18269
315	20241002	135500	188782538450	19020	18990	19040	18920	11066
316	20241002	135400	188572444990	18990	18920	19020	18900	11576
317	20241002	135300	188352875880	18900	18960	18960	18880	32468
318	20241002	135200	187738741530	18960	19020	19020	18950	16032
319	20241002	135100	187434469450	19020	19030	19060	19010	13736
320	20241002	135000	187173023490	19040	18950	19050	18940	13460
321	20241002	134900	186917385350	18940	18950	18980	18920	25857
322	20241002	134800	186427640930	18950	18970	18980	18950	23904
323	20241002	134700	185974496090	18960	19020	19030	18960	19485
324	20241002	134600	185604510680	19010	19070	19080	18970	31100
325	20241002	134500	185012697350	19070	18960	19080	18930	36214
326	20241002	134400	184324236880	18960	19010	19040	18960	36229
327	20241002	134300	183635811770	19020	19160	19170	18900	122472
328	20241002	134200	181303709360	19160	19230	19250	19160	32304
329	20241002	134100	180683664650	19230	19200	19290	19180	30529
330	20241002	134000	180096068530	19200	19210	19320	19160	66000
331	20241002	133900	178826551410	19210	19200	19380	19180	78239
332	20241002	133800	177316376770	19180	19120	19250	19080	79815
333	20241002	133700	175785116770	19120	19410	19450	19080	187193
334	20241002	133600	172166227870	19400	19190	19430	19190	269708
335	20241002	133500	166948610920	19200	19200	19220	19180	37516
336	20241002	133400	166228230690	19200	19140	19240	19140	77546
337	20241002	133300	164739385290	19140	19160	19170	19100	28271
338	20241002	133200	164198772330	19170	19100	19210	19090	80996
339	20241002	133100	162645034680	19100	19190	19220	19050	100650
340	20241002	133000	160718643310	19190	19070	19200	19040	99614
341	20241002	132900	158810709700	19070	19000	19190	18990	150260
342	20241002	132800	155937943320	19010	18950	19050	18930	56282
343	20241002	132700	154867752140	18950	18840	18960	18830	22925
344	20241002	132600	154434298300	18840	18920	18930	18820	39544
345	20241002	132500	153688211630	18930	18930	18940	18910	16997
346	20241002	132400	153366590170	18940	18920	19020	18900	43819
347	20241002	132300	152535456590	18910	19000	19040	18900	84173
348	20241002	132200	150938884130	19000	18880	19000	18870	139783
349	20241002	132100	148285484140	18870	18960	18980	18870	46816
350	20241002	132000	147399389030	18960	18950	18980	18820	90523
351	20241002	131900	145687547760	18960	18670	18960	18660	98785
352	20241002	131800	143823905880	18670	18690	18690	18670	1487
353	20241002	131700	143796140510	18690	18710	18710	18670	1567
354	20241002	131600	143766863350	18710	18690	18710	18670	4727
355	20241002	131500	143678526680	18680	18680	18690	18670	3598
356	20241002	131400	143611315630	18670	18690	18700	18670	7553
357	20241002	131300	143470225210	18700	18710	18710	18690	10032
358	20241002	131200	143282608210	18710	18730	18730	18710	3847
359	20241002	131100	143210611590	18730	18740	18740	18720	2182
360	20241002	131000	143169752830	18740	18730	18740	18720	3319
361	20241002	130900	143107585610	18740	18770	18770	18730	5560
362	20241002	130800	143003385350	18760	18780	18780	18750	2012
363	20241002	130700	142965628930	18770	18770	18790	18760	1692
364	20241002	130600	142933852790	18770	18780	18790	18760	2667
365	20241002	130500	142883791000	18780	18790	18800	18780	3237
366	20241002	130400	142822963310	18790	18760	18790	18760	6246
367	20241002	130300	142705668070	18760	18760	18770	18750	2676
368	20241002	130200	142655469110	18760	18750	18760	18740	1967
369	20241002	130100	142618588180	18750	18770	18770	18740	1980
370	20241002	130000	142581452040	18780	18730	18780	18720	6596
371	20241002	125900	142457745850	18740	18730	18750	18720	3151
372	20241002	125800	142398714140	18730	18730	18740	18720	4410
373	20241002	125700	142316136880	18730	18790	18790	18720	6579
374	20241002	125600	142192776150	18780	18790	18800	18770	4027
375	20241002	125500	142117118090	18790	18780	18810	18770	7982
376	20241002	125400	141967116180	18780	18780	18790	18740	5704
377	20241002	125300	141860097960	18780	18810	18810	18750	7973
378	20241002	125200	141710312730	18810	18780	18810	18780	11969
379	20241002	125100	141485381290	18770	18740	18790	18740	10213
380	20241002	125000	141293731560	18740	18740	18750	18730	2103
381	20241002	124900	141254317420	18740	18720	18770	18710	8666
382	20241002	124800	141091972760	18720	18700	18720	18690	7239
383	20241002	124700	140956609620	18700	18720	18720	18700	1830
384	20241002	124600	140922367970	18720	18720	18720	18710	1745
385	20241002	124500	140889702470	18720	18710	18730	18700	2070
386	20241002	124400	140850959270	18700	18740	18750	18700	1849
387	20241002	124300	140816351510	18730	18750	18770	18720	10551
388	20241002	124200	140618473030	18750	18670	18750	18670	7110
389	20241002	124100	140485365610	18680	18680	18680	18660	2495
390	20241002	124000	140438798120	18670	18670	18690	18670	1644
391	20241002	123900	140408099660	18680	18660	18680	18660	1763
392	20241002	123800	140375192930	18660	18670	18680	18660	3146
393	20241002	123700	140316479570	18670	18690	18700	18660	2775
394	20241002	123600	140264663240	18690	18680	18700	18670	3642
395	20241002	123500	140196622320	18680	18690	18700	18680	2469
396	20241002	123400	140150483050	18680	18690	18690	18680	1523
397	20241002	123300	140122030330	18680	18700	18710	18670	4473
398	20241002	123200	140038456800	18700	18700	18710	18680	2794
399	20241002	123100	139986219440	18700	18670	18710	18660	3350
400	20241002	123000	139923621930	18660	18650	18680	18650	871
401	20241002	122900	139907369270	18640	18660	18680	18640	5102
402	20241002	122800	139812232150	18650	18670	18690	18650	3769
403	20241002	122700	139741908940	18670	18640	18670	18640	1536
404	20241002	122600	139713260480	18640	18650	18660	18630	5792
405	20241002	122500	139605286490	18650	18660	18660	18630	6104
406	20241002	122400	139491490340	18650	18660	18670	18650	3749
407	20241002	122300	139421541740	18660	18720	18720	18660	8291
408	20241002	122200	139266649480	18720	18750	18750	18710	5809
409	20241002	122100	139157846080	18740	18740	18750	18740	2363
410	20241002	122000	139113543190	18740	18720	18750	18720	1963
411	20241002	121900	139076758280	18740	18730	18740	18720	1115
412	20241002	121800	139055875910	18730	18720	18730	18710	2775
413	20241002	121700	139003936490	18720	18720	18740	18720	1803
414	20241002	121600	138970168500	18720	18710	18730	18700	2680
415	20241002	121500	138920014020	18710	18680	18710	18670	3334
416	20241002	121400	138857733580	18680	18680	18700	18670	2136
417	20241002	121300	138817829100	18690	18720	18720	18680	1271
418	20241002	121200	138794070880	18710	18720	18720	18690	795
419	20241002	121100	138779207750	18720	18710	18720	18670	2716
420	20241002	121000	138728459090	18720	18690	18720	18680	1427
421	20241002	120900	138701773730	18670	18710	18730	18660	2111
422	20241002	120800	138662309580	18700	18660	18700	18650	2916
423	20241002	120700	138607850790	18650	18660	18700	18620	7722
424	20241002	120600	138463863820	18660	18730	18740	18660	10148
425	20241002	120500	138274135750	18730	18780	18790	18720	9064
426	20241002	120400	138104148810	18780	18780	18790	18770	1547
427	20241002	120300	138075090830	18770	18760	18780	18750	2216
428	20241002	120200	138033502040	18760	18760	18770	18750	1342
429	20241002	120100	138008322650	18750	18740	18760	18740	4565
430	20241002	120000	137922745340	18750	18770	18790	18750	6494
431	20241002	115900	137800846110	18770	18800	18810	18770	8767
432	20241002	115800	137636099930	18800	18770	18800	18760	3481
433	20241002	115700	137570710490	18770	18820	18820	18760	8961
434	20241002	115600	137402329020	18810	18830	18840	18800	15157
435	20241002	115500	137117044650	18830	18770	18840	18760	28569
436	20241002	115400	136579624490	18770	18760	18770	18740	3262
437	20241002	115300	136518432590	18760	18740	18780	18740	5345
438	20241002	115200	136418129620	18740	18760	18770	18740	3348
439	20241002	115100	136355329800	18770	18670	18770	18670	6566
440	20241002	115000	136232276320	18670	18710	18720	18670	4398
441	20241002	114900	136150043600	18720	18700	18720	18700	1329
442	20241002	114800	136125182960	18720	18750	18760	18700	6677
443	20241002	114700	136000109530	18750	18740	18750	18740	2701
444	20241002	114600	135949476790	18740	18770	18770	18730	9332
445	20241002	114500	135774500080	18760	18730	18770	18730	11490
446	20241002	114400	135559096990	18730	18710	18740	18700	4858
447	20241002	114300	135468137660	18700	18690	18740	18680	9106
448	20241002	114200	135297814180	18700	18670	18700	18670	2583
449	20241002	114100	135249547590	18670	18700	18700	18670	2405
450	20241002	114000	135204628300	18690	18610	18690	18610	8199
451	20241002	113900	135051739740	18610	18620	18630	18610	2433
452	20241002	113800	135006444270	18620	18650	18650	18600	2657
453	20241002	113700	134956963780	18640	18590	18640	18570	10360
454	20241002	113600	134764248060	18600	18570	18600	18560	5246
455	20241002	113500	134666807180	18600	18640	18650	18560	19092
456	20241002	113400	134311766310	18640	18660	18670	18640	4441
457	20241002	113300	134228908800	18670	18680	18690	18670	2550
458	20241002	113200	134181292810	18690	18670	18700	18670	2526
459	20241002	113100	134134098190	18670	18680	18680	18660	3956
460	20241002	113000	134060236980	18680	18690	18700	18670	3953
461	20241002	112900	133986408880	18700	18700	18700	18680	2611
462	20241002	112800	133937610980	18700	18720	18730	18700	3216
463	20241002	112700	133877434870	18720	18740	18750	18720	2100
464	20241002	112600	133838100730	18750	18730	18750	18720	2238
465	20241002	112500	133796183270	18730	18710	18730	18700	1700
466	20241002	112400	133764366390	18730	18720	18730	18690	3520
467	20241002	112300	133698528560	18720	18740	18750	18690	7568
468	20241002	112200	133556850380	18740	18700	18740	18700	6342
469	20241002	112100	133438108070	18700	18700	18710	18690	3160
470	20241002	112000	133379006880	18700	18700	18710	18680	5707
471	20241002	111900	133272325520	18690	18640	18700	18630	6877
472	20241002	111800	133143960230	18630	18610	18650	18610	4759
473	20241002	111700	133055290370	18610	18590	18660	18570	5811
474	20241002	111600	132947174160	18580	18640	18660	18570	16854
475	20241002	111500	132633593190	18640	18660	18670	18640	4962
476	20241002	111400	132541041040	18660	18680	18700	18660	2333
477	20241002	111300	132497471640	18690	18670	18690	18650	1537
478	20241002	111200	132468776730	18670	18660	18670	18650	5455
479	20241002	111100	132366993980	18660	18650	18670	18650	3083
480	20241002	111000	132309468700	18650	18670	18680	18630	8881
481	20241002	110900	132143808640	18670	18710	18710	18670	3665
482	20241002	110800	132075311380	18710	18740	18750	18710	3742
483	20241002	110700	132005232900	18740	18740	18750	18730	2506
484	20241002	110600	131958263350	18750	18730	18750	18730	2353
485	20241002	110500	131914171890	18730	18720	18750	18710	2864
486	20241002	110400	131860522610	18720	18680	18720	18680	4069
487	20241002	110300	131784451420	18690	18680	18700	18670	3861
488	20241002	110200	131712324040	18680	18740	18750	18680	14161
489	20241002	110100	131447425110	18740	18770	18770	18740	6748
490	20241002	110000	131320883020	18770	18780	18780	18750	3957
491	20241002	105900	131246623730	18760	18760	18790	18760	7534
492	20241002	105800	131105172530	18770	18770	18770	18730	5489
493	20241002	105700	131002247010	18760	18780	18780	18750	9976
494	20241002	105600	130815068360	18780	18780	18790	18730	12704
495	20241002	105500	130576606800	18780	18730	18800	18720	12349
496	20241002	105400	130344865380	18720	18740	18740	18710	4908
497	20241002	105300	130252996460	18740	18730	18760	18710	5444
498	20241002	105200	130151005220	18730	18740	18750	18710	8066
499	20241002	105100	129999924540	18730	18710	18740	18710	7171
500	20241002	105000	129865661790	18710	18640	18710	18630	7911
501	20241002	104900	129718047900	18640	18700	18710	18630	12787
502	20241002	104800	129479319710	18710	18740	18750	18700	13016
503	20241002	104700	129235653080	18740	18770	18790	18740	16103
504	20241002	104600	128933538500	18770	18830	18840	18760	31150
505	20241002	104500	128347758290	18820	18750	18830	18730	48806
506	20241002	104400	127430468090	18750	18690	18750	18670	22491
507	20241002	104300	127009737040	18700	18670	18700	18670	5193
508	20241002	104200	126912679760	18680	18640	18680	18620	3295
509	20241002	104100	126851215930	18640	18680	18680	18620	15105
510	20241002	104000	126569489080	18680	18670	18710	18660	17613
511	20241002	103900	126240247630	18680	18700	18700	18660	13545
512	20241002	103800	125987281570	18690	18660	18730	18650	38033
513	20241002	103700	125276063320	18680	18610	18690	18600	32541
514	20241002	103600	124668828340	18610	18540	18610	18530	9283
515	20241002	103500	124496534510	18540	18510	18550	18510	6583
516	20241002	103400	124374553260	18510	18500	18520	18490	7661
517	20241002	103300	124232817900	18500	18540	18540	18480	14004
518	20241002	103200	123973755870	18540	18470	18550	18470	18446
519	20241002	103100	123632309670	18470	18480	18490	18460	13451
520	20241002	103000	123383843600	18490	18540	18540	18460	36828
521	20241002	102900	122702818950	18540	18560	18570	18530	10403
522	20241002	102800	122509936450	18560	18590	18600	18550	6059
523	20241002	102700	122397393190	18600	18600	18630	18590	9125
524	20241002	102600	122227584930	18600	18620	18650	18580	15813
525	20241002	102500	121933019730	18620	18550	18620	18530	16418
526	20241002	102400	121628146810	18550	18570	18580	18530	13863
527	20241002	102300	121371033840	18580	18580	18600	18560	12694
528	20241002	102200	121135159780	18590	18600	18600	18580	7749
529	20241002	102100	120991105350	18590	18600	18630	18580	37698
530	20241002	102000	120289552040	18600	18530	18600	18520	21130
531	20241002	101900	119897352210	18530	18540	18550	18500	12342
532	20241002	101800	119668644490	18540	18490	18540	18470	27324
533	20241002	101700	119163093250	18490	18480	18500	18440	42782
534	20241002	101600	118372916320	18480	18570	18580	18460	59409
535	20241002	101500	117272834770	18570	18590	18600	18550	15914
536	20241002	101400	116977324900	18590	18580	18620	18570	26748
537	20241002	101300	116480028500	18580	18580	18590	18550	30683
538	20241002	101200	115910353850	18590	18640	18660	18570	27288
539	20241002	101100	115402633460	18630	18660	18670	18570	55408
540	20241002	101000	114370699510	18670	18740	18750	18660	55263
541	20241002	100900	113337503850	18740	18720	18760	18720	19968
542	20241002	100800	112963288350	18740	18790	18790	18700	44947
543	20241002	100700	112121120200	18770	18760	18820	18750	34552
544	20241002	100600	111472155060	18760	18900	18900	18730	79237
545	20241002	100500	109980609590	18890	18900	18910	18890	26080
546	20241002	100400	109487768070	18900	18940	18950	18900	31994
547	20241002	100300	108882485450	18940	18970	18970	18940	21096
548	20241002	100200	108482621370	18970	18990	18990	18970	15974
549	20241002	100100	108179506460	18980	19000	19030	18980	10602
550	20241002	100000	107978074150	19000	19070	19070	18970	29293
551	20241002	095900	107421280560	19070	19110	19110	19060	13187
552	20241002	095800	107169656880	19100	19120	19140	19100	10298
553	20241002	095700	106972824510	19120	19140	19150	19110	11477
554	20241002	095600	106753319390	19130	19180	19190	19130	11720
555	20241002	095500	106528723180	19170	19140	19190	19130	8345
556	20241002	095400	106368883520	19140	19130	19190	19130	14593
557	20241002	095300	106089453980	19140	19240	19240	19120	34105
558	20241002	095200	105435215610	19240	19170	19240	19160	45721
559	20241002	095100	104557601320	19170	19080	19190	19070	13919
560	20241002	095000	104291063330	19070	19150	19160	19040	25499
561	20241002	094900	103804137470	19160	19200	19200	19140	39006
562	20241002	094800	103056134570	19200	19140	19200	19130	51958
563	20241002	094700	102060663520	19140	18950	19140	18950	42411
564	20241002	094600	101251808490	18960	19020	19020	18950	19328
565	20241002	094500	100884975460	19010	19030	19040	19000	13977
566	20241002	094400	100619188780	19030	19000	19030	18990	21666
567	20241002	094300	100207102710	19000	19000	19000	18980	9895
568	20241002	094200	100019212760	18990	18940	19000	18940	11683
569	20241002	094100	99797586600	18940	18990	19000	18930	20642
570	20241002	094000	99406218690	19000	18980	19030	18980	39636
571	20241002	093900	98653052000	18990	18910	18990	18890	36704
572	20241002	093800	97958383580	18900	18990	18990	18900	44164
573	20241002	093700	97122413540	18990	18940	19030	18930	44434
574	20241002	093600	96278893490	18940	18980	19020	18930	67447
575	20241002	093500	94999489180	18990	19020	19050	18980	43761
576	20241002	093400	94167592470	19020	19110	19120	18960	101372
577	20241002	093300	92239131870	19110	19140	19140	19090	41090
578	20241002	093200	91454001640	19140	19160	19170	19130	20278
579	20241002	093100	91065764290	19170	19250	19270	19150	32316
580	20241002	093000	90444407020	19260	19270	19280	19240	20422
581	20241002	092900	90051032080	19270	19280	19300	19230	49460
582	20241002	092800	89097912060	19280	19150	19290	19120	54123
583	20241002	092700	88058700380	19140	19110	19190	19080	70016
584	20241002	092600	86719789450	19100	19210	19210	19100	71059
585	20241002	092500	85360334090	19220	19230	19250	19190	31228
586	20241002	092400	84760427360	19230	19200	19230	19190	34807
587	20241002	092300	84091726160	19200	19210	19220	19130	91064
588	20241002	092200	82345788100	19210	19280	19300	19200	57592
589	20241002	092100	81237889410	19280	19350	19360	19270	41230
590	20241002	092000	80442072390	19340	19270	19360	19240	50866
591	20241002	091900	79460883810	19250	19250	19300	19240	54586
592	20241002	091800	78408683770	19250	19280	19280	19180	98661
593	20241002	091700	76511856900	19270	19240	19350	19220	84451
594	20241002	091600	74882590990	19230	19470	19490	19190	207990
595	20241002	091500	70864084750	19470	19430	19540	19420	52965
596	20241002	091400	69831409740	19430	19610	19610	19420	170193
597	20241002	091300	66512974860	19600	19660	19710	19600	118517
598	20241002	091200	64180697250	19660	19710	19720	19550	88252
599	20241002	091100	62447778480	19720	19580	19740	19570	183214
600	20241002	091000	58847984280	19590	19650	19650	19520	84773
601	20241002	090900	57187963250	19650	19550	19670	19510	121779
602	20241002	090800	54800033570	19550	19660	19680	19480	201382
603	20241002	090700	50859782740	19670	19670	19790	19650	134045
604	20241002	090600	48219092760	19670	19750	19810	19650	227349
605	20241002	090500	43730528000	19740	19820	19920	19610	459389
606	20241002	090400	34638418070	19820	19350	19870	19330	522987
607	20241002	090300	24388554380	19400	19520	19560	19340	379576
608	20241002	090200	17002749820	19520	19600	19730	19500	866491
609	20241002	090100	0	17480	17480	17480	17480	0
610	20241002	090000	0	17480	17480	17480	17480	0