KissMeData/110990/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201500	1790751020	15610	15610	15610	15610	952
3	20241004	201400	1790751020	15610	15610	15610	15610	0
4	20241004	201300	1790751020	15610	15610	15610	15610	0
5	20241004	201200	1790751020	15610	15610	15610	15610	0
6	20241004	201100	1790751020	15610	15610	15610	15610	0
7	20241004	201000	1790751020	15610	15610	15610	15610	0
8	20241004	200900	1790751020	15610	15610	15610	15610	0
9	20241004	200800	1790751020	15610	15610	15610	15610	0
10	20241004	200700	1790751020	15610	15610	15610	15610	0
11	20241004	200600	1790751020	15610	15610	15610	15610	0
12	20241004	200500	1790751020	15610	15610	15610	15610	0
13	20241004	200400	1790751020	15610	15610	15610	15610	0
14	20241004	200300	1790751020	15610	15610	15610	15610	0
15	20241004	200200	1790751020	15610	15610	15610	15610	0
16	20241004	200100	1790751020	15610	15610	15610	15610	0
17	20241004	200000	1790751020	15610	15610	15610	15610	0
18	20241004	195900	1790751020	15610	15610	15610	15610	0
19	20241004	195800	1790751020	15610	15610	15610	15610	0
20	20241004	195700	1790751020	15610	15610	15610	15610	0
21	20241004	195600	1790751020	15610	15610	15610	15610	0
22	20241004	195500	1790751020	15610	15610	15610	15610	0
23	20241004	195400	1790751020	15610	15610	15610	15610	0
24	20241004	195300	1790751020	15610	15610	15610	15610	0
25	20241004	195200	1790751020	15610	15610	15610	15610	0
26	20241004	195100	1790751020	15610	15610	15610	15610	0
27	20241004	195000	1790751020	15610	15610	15610	15610	0
28	20241004	194900	1790751020	15610	15610	15610	15610	0
29	20241004	194800	1790751020	15610	15610	15610	15610	0
30	20241004	194700	1790751020	15610	15610	15610	15610	0
31	20241004	194600	1790751020	15610	15610	15610	15610	0
32	20241004	194500	1790751020	15610	15610	15610	15610	952
33	20241004	194400	1790751020	15610	15610	15610	15610	0
34	20241004	194300	1790751020	15610	15610	15610	15610	0
35	20241004	194200	1790751020	15610	15610	15610	15610	0
36	20241004	194100	1790751020	15610	15610	15610	15610	0
37	20241004	194000	1790751020	15610	15610	15610	15610	0
38	20241004	193900	1790751020	15610	15610	15610	15610	0
39	20241004	193800	1790751020	15610	15610	15610	15610	0
40	20241004	193700	1790751020	15610	15610	15610	15610	0
41	20241004	193600	1790751020	15610	15610	15610	15610	0
42	20241004	193500	1790751020	15610	15610	15610	15610	0
43	20241004	193400	1790751020	15610	15610	15610	15610	0
44	20241004	193300	1790751020	15610	15610	15610	15610	0
45	20241004	193200	1790751020	15610	15610	15610	15610	0
46	20241004	193100	1790751020	15610	15610	15610	15610	0
47	20241004	193000	1790751020	15610	15610	15610	15610	0
48	20241004	192900	1790751020	15610	15610	15610	15610	0
49	20241004	192800	1790751020	15610	15610	15610	15610	0
50	20241004	192700	1790751020	15610	15610	15610	15610	0
51	20241004	192600	1790751020	15610	15610	15610	15610	0
52	20241004	192500	1790751020	15610	15610	15610	15610	0
53	20241004	192400	1790751020	15610	15610	15610	15610	0
54	20241004	192300	1790751020	15610	15610	15610	15610	0
55	20241004	192200	1790751020	15610	15610	15610	15610	0
56	20241004	192100	1790751020	15610	15610	15610	15610	0
57	20241004	192000	1790751020	15610	15610	15610	15610	0
58	20241004	191900	1790751020	15610	15610	15610	15610	0
59	20241004	191800	1790751020	15610	15610	15610	15610	0
60	20241004	191700	1790751020	15610	15610	15610	15610	0
61	20241004	191600	1790751020	15610	15610	15610	15610	0
62	20241004	191500	1790751020	15610	15610	15610	15610	952
63	20241004	191400	1790751020	15610	15610	15610	15610	0
64	20241004	191300	1790751020	15610	15610	15610	15610	0
65	20241004	191200	1790751020	15610	15610	15610	15610	0
66	20241004	191100	1790751020	15610	15610	15610	15610	0
67	20241004	191000	1790751020	15610	15610	15610	15610	0
68	20241004	190900	1790751020	15610	15610	15610	15610	0
69	20241004	190800	1790751020	15610	15610	15610	15610	0
70	20241004	190700	1790751020	15610	15610	15610	15610	0
71	20241004	190600	1790751020	15610	15610	15610	15610	0
72	20241004	190500	1790751020	15610	15610	15610	15610	0
73	20241004	190400	1790751020	15610	15610	15610	15610	0
74	20241004	190300	1790751020	15610	15610	15610	15610	0
75	20241004	190200	1790751020	15610	15610	15610	15610	0
76	20241004	190100	1790751020	15610	15610	15610	15610	0
77	20241004	190000	1790751020	15610	15610	15610	15610	0
78	20241004	185900	1790751020	15610	15610	15610	15610	0
79	20241004	185800	1790751020	15610	15610	15610	15610	0
80	20241004	185700	1790751020	15610	15610	15610	15610	0
81	20241004	185600	1790751020	15610	15610	15610	15610	0
82	20241004	185500	1790751020	15610	15610	15610	15610	0
83	20241004	185400	1790751020	15610	15610	15610	15610	0
84	20241004	185300	1790751020	15610	15610	15610	15610	0
85	20241004	185200	1790751020	15610	15610	15610	15610	0
86	20241004	185100	1790751020	15610	15610	15610	15610	0
87	20241004	185000	1790751020	15610	15610	15610	15610	0
88	20241004	184900	1790751020	15610	15610	15610	15610	0
89	20241004	184800	1790751020	15610	15610	15610	15610	0
90	20241004	184700	1790751020	15610	15610	15610	15610	0
91	20241004	184600	1790751020	15610	15610	15610	15610	0
92	20241004	184500	1790751020	15610	15610	15610	15610	952
93	20241004	184400	1790751020	15610	15610	15610	15610	0
94	20241004	184300	1790751020	15610	15610	15610	15610	0
95	20241004	184200	1790751020	15610	15610	15610	15610	0
96	20241004	184100	1790751020	15610	15610	15610	15610	0
97	20241004	184000	1790751020	15610	15610	15610	15610	0
98	20241004	183900	1790751020	15610	15610	15610	15610	0
99	20241004	183800	1790751020	15610	15610	15610	15610	0
100	20241004	183700	1790751020	15610	15610	15610	15610	0
101	20241004	183600	1790751020	15610	15610	15610	15610	0
102	20241004	183500	1790751020	15610	15610	15610	15610	0
103	20241004	183400	1790751020	15610	15610	15610	15610	0
104	20241004	183300	1790751020	15610	15610	15610	15610	0
105	20241004	183200	1790751020	15610	15610	15610	15610	0
106	20241004	183100	1790751020	15610	15610	15610	15610	0
107	20241004	183000	1790751020	15610	15610	15610	15610	0
108	20241004	182900	1790751020	15610	15610	15610	15610	0
109	20241004	182800	1790751020	15610	15610	15610	15610	0
110	20241004	182700	1790751020	15610	15610	15610	15610	0
111	20241004	182600	1790751020	15610	15610	15610	15610	0
112	20241004	182500	1790751020	15610	15610	15610	15610	0
113	20241004	182400	1790751020	15610	15610	15610	15610	0
114	20241004	182300	1790751020	15610	15610	15610	15610	0
115	20241004	182200	1790751020	15610	15610	15610	15610	0
116	20241004	182100	1790751020	15610	15610	15610	15610	0
117	20241004	182000	1790751020	15610	15610	15610	15610	0
118	20241004	181900	1790751020	15610	15610	15610	15610	0
119	20241004	181800	1790751020	15610	15610	15610	15610	0
120	20241004	181700	1790751020	15610	15610	15610	15610	0
121	20241004	181600	1790751020	15610	15610	15610	15610	0
122	20241004	181500	1790751020	15610	15610	15610	15610	952
123	20241004	181400	1790751020	15610	15610	15610	15610	0
124	20241004	181300	1790751020	15610	15610	15610	15610	0
125	20241004	181200	1790751020	15610	15610	15610	15610	0
126	20241004	181100	1790751020	15610	15610	15610	15610	0
127	20241004	181000	1790751020	15610	15610	15610	15610	0
128	20241004	180900	1790751020	15610	15610	15610	15610	0
129	20241004	180800	1790751020	15610	15610	15610	15610	0
130	20241004	180700	1790751020	15610	15610	15610	15610	0
131	20241004	180600	1790751020	15610	15610	15610	15610	0
132	20241004	180500	1790751020	15610	15610	15610	15610	0
133	20241004	180400	1790751020	15610	15610	15610	15610	0
134	20241004	180300	1790751020	15610	15610	15610	15610	0
135	20241004	180200	1790751020	15610	15610	15610	15610	0
136	20241004	180100	1790751020	15610	15610	15610	15610	0
137	20241004	180000	1790751020	15610	15610	15610	15610	0
138	20241004	175900	1790751020	15610	15610	15610	15610	0
139	20241004	175800	1790751020	15610	15610	15610	15610	0
140	20241004	175700	1790751020	15610	15610	15610	15610	0
141	20241004	175600	1790751020	15610	15610	15610	15610	0
142	20241004	175500	1790751020	15610	15610	15610	15610	0
143	20241004	175400	1790751020	15610	15610	15610	15610	0
144	20241004	175300	1790751020	15610	15610	15610	15610	0
145	20241004	175200	1790751020	15610	15610	15610	15610	0
146	20241004	175100	1790751020	15610	15610	15610	15610	0
147	20241004	175000	1790751020	15610	15610	15610	15610	0
148	20241004	174900	1790751020	15610	15610	15610	15610	0
149	20241004	174800	1790751020	15610	15610	15610	15610	0
150	20241004	174700	1790751020	15610	15610	15610	15610	0
151	20241004	174600	1790751020	15610	15610	15610	15610	0
152	20241004	174500	1790751020	15610	15610	15610	15610	952
153	20241004	174400	1790751020	15610	15610	15610	15610	0
154	20241004	174300	1790751020	15610	15610	15610	15610	0
155	20241004	174200	1790751020	15610	15610	15610	15610	0
156	20241004	174100	1790751020	15610	15610	15610	15610	0
157	20241004	174000	1790751020	15610	15610	15610	15610	0
158	20241004	173900	1790751020	15610	15610	15610	15610	0
159	20241004	173800	1790751020	15610	15610	15610	15610	0
160	20241004	173700	1790751020	15610	15610	15610	15610	0
161	20241004	173600	1790751020	15610	15610	15610	15610	0
162	20241004	173500	1790751020	15610	15610	15610	15610	0
163	20241004	173400	1790751020	15610	15610	15610	15610	0
164	20241004	173300	1790751020	15610	15610	15610	15610	0
165	20241004	173200	1790751020	15610	15610	15610	15610	0
166	20241004	173100	1790751020	15610	15610	15610	15610	0
167	20241004	173000	1790751020	15610	15610	15610	15610	0
168	20241004	172900	1790751020	15610	15610	15610	15610	0
169	20241004	172800	1790751020	15610	15610	15610	15610	0
170	20241004	172700	1790751020	15610	15610	15610	15610	0
171	20241004	172600	1790751020	15610	15610	15610	15610	0
172	20241004	172500	1790751020	15610	15610	15610	15610	0
173	20241004	172400	1790751020	15610	15610	15610	15610	0
174	20241004	172300	1790751020	15610	15610	15610	15610	0
175	20241004	172200	1790751020	15610	15610	15610	15610	0
176	20241004	172100	1790751020	15610	15610	15610	15610	0
177	20241004	172000	1790751020	15610	15610	15610	15610	0
178	20241004	171900	1790751020	15610	15610	15610	15610	0
179	20241004	171800	1790751020	15610	15610	15610	15610	0
180	20241004	171700	1790751020	15610	15610	15610	15610	0
181	20241004	171600	1790751020	15610	15610	15610	15610	0
182	20241004	171500	1790751020	15610	15610	15610	15610	952
183	20241004	171400	1790751020	15610	15610	15610	15610	0
184	20241004	171300	1790751020	15610	15610	15610	15610	0
185	20241004	171200	1790751020	15610	15610	15610	15610	0
186	20241004	171100	1790751020	15610	15610	15610	15610	0
187	20241004	171000	1790751020	15610	15610	15610	15610	0
188	20241004	170900	1790751020	15610	15610	15610	15610	0
189	20241004	170800	1790751020	15610	15610	15610	15610	0
190	20241004	170700	1790751020	15610	15610	15610	15610	0
191	20241004	170600	1790751020	15610	15610	15610	15610	0
192	20241004	170500	1790751020	15610	15610	15610	15610	0
193	20241004	170400	1790751020	15610	15610	15610	15610	0
194	20241004	170300	1790751020	15610	15610	15610	15610	0
195	20241004	170200	1790751020	15610	15610	15610	15610	0
196	20241004	170100	1790751020	15610	15610	15610	15610	0
197	20241004	170000	1790751020	15610	15610	15610	15610	0
198	20241004	165900	1790751020	15610	15610	15610	15610	0
199	20241004	165800	1790751020	15610	15610	15610	15610	0
200	20241004	165700	1790751020	15610	15610	15610	15610	0
201	20241004	165600	1790751020	15610	15610	15610	15610	0
202	20241004	165500	1790751020	15610	15610	15610	15610	0
203	20241004	165400	1790751020	15610	15610	15610	15610	0
204	20241004	165300	1790751020	15610	15610	15610	15610	0
205	20241004	165200	1790751020	15610	15610	15610	15610	0
206	20241004	165100	1790751020	15610	15610	15610	15610	0
207	20241004	165000	1790751020	15610	15610	15610	15610	0
208	20241004	164900	1790751020	15610	15610	15610	15610	0
209	20241004	164800	1790751020	15610	15610	15610	15610	0
210	20241004	164700	1790751020	15610	15610	15610	15610	0
211	20241004	164600	1790751020	15610	15610	15610	15610	0
212	20241004	164500	1790751020	15610	15610	15610	15610	952
213	20241004	164400	1790751020	15610	15610	15610	15610	0
214	20241004	164300	1790751020	15610	15610	15610	15610	0
215	20241004	164200	1790751020	15610	15610	15610	15610	0
216	20241004	164100	1790751020	15610	15610	15610	15610	0
217	20241004	164000	1790751020	15610	15610	15610	15610	0
218	20241004	163900	1790751020	15610	15610	15610	15610	0
219	20241004	163800	1790751020	15610	15610	15610	15610	0
220	20241004	163700	1790751020	15610	15610	15610	15610	0
221	20241004	163600	1790751020	15610	15610	15610	15610	0
222	20241004	163500	1790751020	15610	15610	15610	15610	0
223	20241004	163400	1790751020	15610	15610	15610	15610	0
224	20241004	163300	1790751020	15610	15610	15610	15610	0
225	20241004	163200	1790751020	15610	15610	15610	15610	0
226	20241004	163100	1790751020	15610	15610	15610	15610	0
227	20241004	163000	1790751020	15610	15610	15610	15610	0
228	20241004	162900	1790751020	15610	15610	15610	15610	0
229	20241004	162800	1790751020	15610	15610	15610	15610	0
230	20241004	162700	1790751020	15610	15610	15610	15610	0
231	20241004	162600	1790751020	15610	15610	15610	15610	0
232	20241004	162500	1790751020	15610	15610	15610	15610	0
233	20241004	162400	1790751020	15610	15610	15610	15610	0
234	20241004	162300	1790751020	15610	15610	15610	15610	0
235	20241004	162200	1790751020	15610	15610	15610	15610	0
236	20241004	162100	1790751020	15610	15610	15610	15610	0
237	20241004	162000	1790751020	15610	15610	15610	15610	0
238	20241004	161900	1790751020	15610	15610	15610	15610	0
239	20241004	161800	1790751020	15610	15610	15610	15610	0
240	20241004	161700	1790751020	15610	15610	15610	15610	0
241	20241004	161600	1790751020	15610	15610	15610	15610	0
242	20241004	161500	1790751020	15610	15610	15610	15610	952
243	20241004	161400	1790751020	15610	15610	15610	15610	0
244	20241004	161300	1790751020	15610	15610	15610	15610	0
245	20241004	161200	1790751020	15610	15610	15610	15610	0
246	20241004	161100	1790751020	15610	15610	15610	15610	0
247	20241004	161000	1790751020	15610	15610	15610	15610	0
248	20241004	160900	1790751020	15610	15610	15610	15610	0
249	20241004	160800	1790751020	15610	15610	15610	15610	0
250	20241004	160700	1790751020	15610	15610	15610	15610	0
251	20241004	160600	1790751020	15610	15610	15610	15610	0
252	20241004	160500	1790751020	15610	15610	15610	15610	0
253	20241004	160400	1790751020	15610	15610	15610	15610	0
254	20241004	160300	1790751020	15610	15610	15610	15610	0
255	20241004	160200	1790751020	15610	15610	15610	15610	0
256	20241004	160100	1790751020	15610	15610	15610	15610	0
257	20241004	160000	1790751020	15610	15610	15610	15610	0
258	20241004	155900	1790751020	15610	15610	15610	15610	0
259	20241004	155800	1790751020	15610	15610	15610	15610	0
260	20241004	155700	1790751020	15610	15610	15610	15610	0
261	20241004	155600	1790751020	15610	15610	15610	15610	0
262	20241004	155500	1790751020	15610	15610	15610	15610	0
263	20241004	155400	1790751020	15610	15610	15610	15610	0
264	20241004	155300	1790751020	15610	15610	15610	15610	0
265	20241004	155200	1790751020	15610	15610	15610	15610	0
266	20241004	155100	1790751020	15610	15610	15610	15610	0
267	20241004	155000	1790751020	15610	15610	15610	15610	0
268	20241004	154900	1790751020	15610	15610	15610	15610	0
269	20241004	154800	1790751020	15610	15610	15610	15610	0
270	20241004	154700	1790751020	15610	15610	15610	15610	0
271	20241004	154600	1790751020	15610	15610	15610	15610	0
272	20241004	154500	1790751020	15610	15610	15610	15610	952
273	20241004	154400	1790751020	15610	15610	15610	15610	0
274	20241004	154300	1790751020	15610	15610	15610	15610	0
275	20241004	154200	1790751020	15610	15610	15610	15610	0
276	20241004	154100	1790751020	15610	15610	15610	15610	0
277	20241004	154000	1790751020	15610	15610	15610	15610	0
278	20241004	153900	1790751020	15610	15610	15610	15610	0
279	20241004	153800	1790751020	15610	15610	15610	15610	0
280	20241004	153700	1790751020	15610	15610	15610	15610	0
281	20241004	153600	1790751020	15610	15610	15610	15610	0
282	20241004	153500	1790751020	15610	15610	15610	15610	0
283	20241004	153400	1790751020	15610	15610	15610	15610	0
284	20241004	153300	1790751020	15610	15610	15610	15610	0
285	20241004	153200	1790751020	15610	15610	15610	15610	0
286	20241004	153100	1790751020	15610	15610	15610	15610	0
287	20241004	153000	1790751020	15610	15610	15610	15610	952
288	20241004	152900	1775890300	15720	15720	15720	15720	0
289	20241004	152800	1775890300	15720	15720	15720	15720	0
290	20241004	152700	1775890300	15720	15720	15720	15720	0
291	20241004	152600	1775890300	15720	15720	15720	15720	0
292	20241004	152500	1775890300	15720	15720	15720	15720	0
293	20241004	152400	1775890300	15720	15720	15720	15720	0
294	20241004	152300	1775890300	15720	15720	15720	15720	0
295	20241004	152200	1775890300	15720	15720	15720	15720	0
296	20241004	152100	1775890300	15720	15720	15720	15720	0
297	20241004	152000	1775890300	15720	15720	15720	15720	0
298	20241004	151900	1775890300	15720	15730	15730	15680	25
299	20241004	151800	1775497240	15660	15730	15730	15660	536
300	20241004	151700	1767102500	15740	15740	15740	15740	0
301	20241004	151600	1767102500	15740	15740	15740	15650	176
302	20241004	151500	1764345940	15660	15650	15740	15650	22
303	20241004	151400	1764000000	15750	15710	15750	15710	1000
304	20241004	151300	1748265810	15720	15710	15720	15710	1889
305	20241004	151200	1718572000	15710	15710	15710	15710	0
306	20241004	151100	1718572000	15710	15710	15710	15710	0
307	20241004	151000	1718572000	15710	15630	15710	15630	34
308	20241004	150900	1718038130	15650	15650	15650	15650	1
309	20241004	150800	1718022480	15650	15650	15650	15650	0
310	20241004	150700	1718022480	15650	15620	15650	15620	1502
311	20241004	150600	1694521240	15620	15610	15620	15610	48
312	20241004	150500	1693771760	15610	15580	15610	15580	102
313	20241004	150400	1692181360	15580	15580	15580	15580	170
314	20241004	150300	1689532760	15580	15580	15580	15580	543
315	20241004	150200	1681072820	15570	15570	15570	15570	0
316	20241004	150100	1681072820	15570	15570	15570	15570	16
317	20241004	150000	1680823700	15580	15580	15580	15580	4
318	20241004	145900	1680761380	15580	15580	15580	15580	0
319	20241004	145800	1680761380	15580	15580	15580	15580	36
320	20241004	145700	1680200500	15580	15580	15580	15580	0
321	20241004	145600	1680200500	15580	15580	15580	15580	50
322	20241004	145500	1679421500	15580	15580	15580	15580	541
323	20241004	145400	1670992720	15570	15570	15570	15570	502
324	20241004	145300	1663176580	15570	15570	15570	15570	3
325	20241004	145200	1663129870	15590	15610	15610	15590	839
326	20241004	145100	1650035570	15610	15610	15620	15610	53
327	20241004	145000	1649208170	15610	15610	15610	15610	36
328	20241004	144900	1648646210	15600	15600	15600	15600	0
329	20241004	144800	1648646210	15600	15600	15600	15600	14
330	20241004	144700	1648427810	15600	15600	15600	15600	0
331	20241004	144600	1648427810	15600	15610	15610	15600	212
332	20241004	144500	1645120450	15610	15610	15610	15610	67
333	20241004	144400	1644074580	15620	15620	15620	15620	4
334	20241004	144300	1644012100	15620	15610	15620	15610	53
335	20241004	144200	1643184340	15620	15620	15620	15620	0
336	20241004	144100	1643184340	15620	15620	15620	15620	23
337	20241004	144000	1642825080	15600	15600	15600	15600	0
338	20241004	143900	1642825080	15600	15600	15600	15600	0
339	20241004	143800	1642825080	15600	15600	15600	15600	10
340	20241004	143700	1642669080	15620	15620	15620	15620	300
341	20241004	143600	1637983080	15620	15620	15620	15620	50
342	20241004	143500	1637202080	15620	15620	15620	15620	0
343	20241004	143400	1637202080	15620	15640	15640	15620	56
344	20241004	143300	1636327240	15640	15640	15640	15640	0
345	20241004	143200	1636327240	15640	15640	15640	15640	0
346	20241004	143100	1636327240	15640	15680	15680	15630	716
347	20241004	143000	1625129800	15690	15700	15700	15690	8
348	20241004	142900	1625004250	15700	15710	15710	15700	156
349	20241004	142800	1622553530	15710	15710	15710	15710	0
350	20241004	142700	1622553530	15710	15710	15710	15710	235
351	20241004	142600	1618861680	15710	15710	15710	15710	0
352	20241004	142500	1618861680	15710	15700	15710	15700	104
353	20241004	142400	1617228870	15690	15690	15690	15690	0
354	20241004	142300	1617228870	15690	15690	15690	15690	300
355	20241004	142200	1612521870	15670	15670	15670	15670	4
356	20241004	142100	1612459190	15700	15700	15720	15700	875
357	20241004	142000	1598717110	15710	15710	15710	15710	160
358	20241004	141900	1596203510	15710	15690	15710	15690	143
359	20241004	141800	1593958540	15700	15700	15700	15700	0
360	20241004	141700	1593958540	15700	15700	15700	15700	0
361	20241004	141600	1593958540	15700	15670	15700	15660	79
362	20241004	141500	1592720990	15690	15680	15720	15680	1814
363	20241004	141400	1564229830	15680	15670	15680	15670	79
364	20241004	141300	1562991840	15670	15670	15670	15670	508
365	20241004	141200	1555031480	15670	15670	15670	15670	35
366	20241004	141100	1554483030	15660	15660	15660	15660	100
367	20241004	141000	1552917030	15660	15660	15660	15660	0
368	20241004	140900	1552917030	15660	15660	15660	15660	155
369	20241004	140800	1550489730	15650	15650	15650	15650	0
370	20241004	140700	1550489730	15650	15650	15650	15650	1
371	20241004	140600	1550474080	15650	15650	15650	15650	0
372	20241004	140500	1550474080	15650	15650	15650	15650	0
373	20241004	140400	1550474080	15650	15650	15650	15650	0
374	20241004	140300	1550474080	15650	15650	15650	15650	335
375	20241004	140200	1545231330	15660	15660	15660	15660	0
376	20241004	140100	1545231330	15660	15660	15660	15660	1
377	20241004	140000	1545215670	15670	15670	15670	15670	0
378	20241004	135900	1545215670	15670	15660	15670	15630	855
379	20241004	135800	1531843320	15650	15650	15650	15650	0
380	20241004	135700	1531843320	15650	15650	15650	15650	1
381	20241004	135600	1531827670	15640	15660	15660	15640	71
382	20241004	135500	1530717120	15650	15650	15660	15650	215
383	20241004	135400	1527350450	15650	15650	15650	15650	0
384	20241004	135300	1527350450	15650	15650	15650	15650	183
385	20241004	135200	1524486500	15650	15650	15650	15650	3
386	20241004	135100	1524439550	15650	15650	15650	15650	173
387	20241004	135000	1521732100	15640	15660	15660	15640	582
388	20241004	134900	1512621790	15660	15670	15670	15660	227
389	20241004	134800	1509065320	15680	15680	15680	15680	0
390	20241004	134700	1509065320	15680	15680	15680	15680	164
391	20241004	134600	1506493800	15680	15680	15680	15680	0
392	20241004	134500	1506493800	15680	15710	15710	15680	394
393	20241004	134400	1500305930	15710	15710	15710	15710	1
394	20241004	134300	1500290220	15700	15700	15700	15700	1
395	20241004	134200	1500274520	15700	15710	15710	15700	9
396	20241004	134100	1500133200	15720	15720	15720	15720	0
397	20241004	134000	1500133200	15720	15720	15720	15720	308
398	20241004	133900	1495291440	15720	15720	15720	15720	53
399	20241004	133800	1494458280	15730	15730	15730	15730	87
400	20241004	133700	1493089770	15720	15730	15730	15720	162
401	20241004	133600	1490541620	15730	15740	15740	15730	134
402	20241004	133500	1488432690	15740	15740	15740	15740	50
403	20241004	133400	1487645690	15740	15740	15740	15740	0
404	20241004	133300	1487645690	15740	15750	15750	15740	154
405	20241004	133200	1485221690	15740	15740	15740	15740	30
406	20241004	133100	1484749490	15750	15740	15750	15740	189
407	20241004	133000	1481774620	15750	15740	15750	15740	149
408	20241004	132900	1479428870	15750	15750	15750	15750	63
409	20241004	132800	1478436620	15740	15750	15750	15740	282
410	20241004	132700	1473997890	15750	15750	15750	15750	0
411	20241004	132600	1473997890	15750	15760	15760	15750	856
412	20241004	132500	1460513990	15750	15750	15750	15750	40
413	20241004	132400	1459883990	15730	15730	15730	15730	0
414	20241004	132300	1459883990	15730	15770	15770	15730	172
415	20241004	132200	1457174960	15760	15760	15760	15760	154
416	20241004	132100	1454747920	15760	15760	15760	15760	164
417	20241004	132000	1452163280	15760	15760	15760	15760	25
418	20241004	131900	1451769280	15760	15760	15760	15760	25
419	20241004	131800	1451375280	15770	15760	15770	15760	161
420	20241004	131700	1448836400	15760	15770	15770	15760	244
421	20241004	131600	1444990930	15770	15770	15770	15770	40
422	20241004	131500	1444360130	15740	15740	15740	15740	0
423	20241004	131400	1444360130	15740	15690	15740	15680	6875
424	20241004	131300	1336245460	15700	15700	15700	15700	12
425	20241004	131200	1336057060	15680	15680	15680	15680	195
426	20241004	131100	1332999460	15670	15670	15670	15670	58
427	20241004	131000	1332090600	15670	15680	15680	15670	345
428	20241004	130900	1326684360	15680	15680	15680	15680	0
429	20241004	130800	1326684360	15680	15680	15680	15680	392
430	20241004	130700	1320537800	15670	15670	15670	15670	0
431	20241004	130600	1320537800	15670	15670	15670	15670	0
432	20241004	130500	1320537800	15670	15670	15670	15670	231
433	20241004	130400	1316918030	15660	15660	15660	15660	1
434	20241004	130300	1316902370	15660	15660	15660	15650	209
435	20241004	130200	1313629510	15660	15660	15660	15660	191
436	20241004	130100	1310638450	15660	15660	15660	15660	1
437	20241004	130000	1310622790	15660	15660	15660	15660	117
438	20241004	125900	1308790570	15650	15650	15650	15650	0
439	20241004	125800	1308790570	15650	15640	15650	15640	10
440	20241004	125700	1308634160	15650	15650	15650	15650	0
441	20241004	125600	1308634160	15650	15660	15660	15650	323
442	20241004	125500	1303576220	15660	15660	15660	15660	1
443	20241004	125400	1303560560	15660	15660	15660	15660	15
444	20241004	125300	1303325660	15670	15670	15670	15670	482
445	20241004	125200	1295772720	15700	15700	15700	15700	0
446	20241004	125100	1295772720	15700	15700	15700	15700	0
447	20241004	125000	1295772720	15700	15700	15700	15700	0
448	20241004	124900	1295772720	15700	15660	15700	15660	142
449	20241004	124800	1293547800	15720	15720	15720	15720	0
450	20241004	124700	1293547800	15720	15720	15720	15720	0
451	20241004	124600	1293547800	15720	15680	15720	15680	521
452	20241004	124500	1285378310	15720	15720	15720	15720	0
453	20241004	124400	1285378310	15720	15720	15720	15720	0
454	20241004	124300	1285378310	15720	15720	15720	15720	0
455	20241004	124200	1285378310	15720	15720	15720	15720	10
456	20241004	124100	1285221110	15660	15680	15680	15660	65
457	20241004	124000	1284202160	15690	15720	15720	15690	258
458	20241004	123900	1280149190	15710	15710	15710	15710	0
459	20241004	123800	1280149190	15710	15710	15710	15710	267
460	20241004	123700	1275954620	15710	15710	15710	15710	0
461	20241004	123600	1275954620	15710	15700	15710	15690	31
462	20241004	123500	1275467860	15710	15710	15710	15710	57
463	20241004	123400	1274572390	15710	15720	15720	15710	192
464	20241004	123300	1271554190	15720	15710	15720	15710	136
465	20241004	123200	1269417280	15710	15710	15710	15710	145
466	20241004	123100	1267139330	15650	15670	15680	15650	1734
467	20241004	123000	1239974940	15620	15640	15650	15620	2262
468	20241004	122900	1204574780	15650	15600	15650	15600	845
469	20241004	122800	1191391700	15590	15570	15590	15570	195
470	20241004	122700	1188351690	15570	15590	15590	15570	64
471	20241004	122600	1187355070	15600	15600	15600	15600	173
472	20241004	122500	1184656270	15600	15610	15610	15600	294
473	20241004	122400	1180066970	15600	15600	15600	15600	0
474	20241004	122300	1180066970	15600	15630	15630	15600	69
475	20241004	122200	1178988650	15580	15630	15630	15580	2
476	20241004	122100	1178957440	15570	15620	15620	15570	205
477	20241004	122000	1175758770	15640	15670	15670	15640	712
478	20241004	121900	1164604020	15670	15680	15680	15670	141
479	20241004	121800	1162393150	15720	15720	15720	15710	307
480	20241004	121700	1157568220	15720	15720	15720	15720	0
481	20241004	121600	1157568220	15720	15720	15720	15720	112
482	20241004	121500	1155807580	15710	15710	15710	15710	29
483	20241004	121400	1155351990	15710	15730	15730	15710	478
484	20241004	121300	1147840610	15730	15700	15730	15700	553
485	20241004	121200	1139146770	15700	15700	15700	15700	55
486	20241004	121100	1138283270	15650	15640	15650	15640	369
487	20241004	121000	1132509670	15700	15670	15700	15640	343
488	20241004	120900	1127139200	15680	15710	15710	15680	795
489	20241004	120800	1114666890	15720	15720	15720	15720	400
490	20241004	120700	1108378890	15720	15720	15720	15720	1
491	20241004	120600	1108363170	15720	15720	15720	15720	250
492	20241004	120500	1104433170	15730	15730	15730	15730	323
493	20241004	120400	1099352380	15730	15730	15730	15730	1
494	20241004	120300	1099336650	15720	15720	15720	15720	0
495	20241004	120200	1099336650	15720	15730	15730	15720	384
496	20241004	120100	1093297560	15720	15720	15720	15720	182
497	20241004	120000	1090436520	15720	15770	15770	15720	1344
498	20241004	115900	1069268640	15760	15760	15760	15760	3
499	20241004	115800	1069221360	15750	15750	15750	15750	3
500	20241004	115700	1069174110	15740	15740	15740	15740	0
501	20241004	115600	1069174110	15740	15740	15740	15740	1
502	20241004	115500	1069158370	15730	15730	15730	15730	0
503	20241004	115400	1069158370	15730	15730	15730	15730	0
504	20241004	115300	1069158370	15730	15730	15730	15730	147
505	20241004	115200	1066846060	15750	15790	15790	15750	254
506	20241004	115100	1062836740	15800	15800	15800	15800	0
507	20241004	115000	1062836740	15800	15800	15800	15800	20
508	20241004	114900	1062520740	15800	15820	15820	15800	275
509	20241004	114800	1058170540	15840	15810	15840	15810	146
510	20241004	114700	1055862190	15810	15810	15810	15810	108
511	20241004	114600	1054154710	15820	15820	15820	15820	0
512	20241004	114500	1054154710	15820	15840	15840	15820	213
513	20241004	114400	1050785030	15840	15840	15840	15840	648
514	20241004	114300	1040520710	15840	15820	15840	15820	127
515	20241004	114200	1038509050	15820	15820	15820	15810	464
516	20241004	114100	1031169200	15810	15810	15810	15810	6
517	20241004	114000	1031074340	15810	15800	15810	15800	52
518	20241004	113900	1030252720	15820	15820	15820	15820	3
519	20241004	113800	1030205260	15780	15780	15780	15780	0
520	20241004	113700	1030205260	15780	15780	15780	15780	1
521	20241004	113600	1030189480	15780	15780	15780	15780	1
522	20241004	113500	1030173700	15780	15780	15780	15780	163
523	20241004	113400	1027601560	15740	15750	15750	15740	21
524	20241004	113300	1027270950	15750	15790	15790	15740	766
525	20241004	113200	1015208220	15820	15810	15830	15800	1439
526	20241004	113100	992432120	15830	15810	15830	15810	187
527	20241004	113000	989474850	15830	15880	15880	15830	2930
528	20241004	112900	943000630	15870	15850	15870	15850	87
529	20241004	112800	941620520	15850	15850	15860	15850	447
530	20241004	112700	934535550	15840	15820	15840	15810	286
531	20241004	112600	930007390	15810	15830	15830	15810	1503
532	20241004	112500	906215920	15830	15840	15870	15830	3496
533	20241004	112400	850799220	15830	15810	15830	15810	136
534	20241004	112300	848647890	15810	15740	15810	15740	1591
535	20241004	112200	823529160	15740	15720	15740	15720	16
536	20241004	112100	823277520	15720	15710	15720	15710	90
537	20241004	112000	821862820	15710	15710	15710	15710	52
538	20241004	111900	821045900	15680	15650	15700	15650	142
539	20241004	111800	818818690	15650	15650	15650	15650	77
540	20241004	111700	817613640	15650	15650	15650	15650	200
541	20241004	111600	814483640	15640	15700	15700	15640	134
542	20241004	111500	812386520	15680	15660	15680	15660	1633
543	20241004	111400	786798690	15670	15670	15670	15670	107
544	20241004	111300	785122000	15670	15690	15690	15650	621
545	20241004	111200	775387530	15690	15720	15720	15690	101
546	20241004	111100	773800260	15720	15730	15740	15710	1160
547	20241004	111000	755562150	15720	15730	15750	15720	213
548	20241004	110900	752209460	15750	15740	15750	15740	685
549	20241004	110800	741427310	15740	15740	15740	15740	30
550	20241004	110700	740955110	15750	15720	15750	15720	310
551	20241004	110600	736075010	15740	15760	15760	15730	53
552	20241004	110500	735240880	15760	15780	15800	15760	518
553	20241004	110400	727064940	15780	15750	15780	15750	324
554	20241004	110300	721960010	15750	15740	15750	15740	338
555	20241004	110200	716638910	15730	15720	15730	15720	216
556	20241004	110100	713241380	15720	15710	15730	15710	233
557	20241004	110000	709578090	15710	15710	15710	15710	12
558	20241004	105900	709389570	15710	15700	15720	15700	272
559	20241004	105800	705116390	15700	15700	15700	15690	132
560	20241004	105700	703044110	15700	15700	15710	15700	75
561	20241004	105600	701866600	15710	15710	15710	15710	20
562	20241004	105500	701552400	15710	15700	15730	15700	593
563	20241004	105400	692238940	15730	15730	15730	15730	0
564	20241004	105300	692238940	15730	15690	15730	15690	318
565	20241004	105200	687242020	15700	15700	15700	15700	21
566	20241004	105100	686912320	15710	15740	15750	15710	519
567	20241004	105000	678746340	15740	15730	15760	15730	1226
568	20241004	104900	659428130	15730	15730	15730	15730	502
569	20241004	104800	651531670	15720	15650	15720	15650	410
570	20241004	104700	645096410	15680	15620	15680	15620	1930
571	20241004	104600	614892230	15590	15620	15630	15590	287
572	20241004	104500	610414100	15630	15630	15630	15630	0
573	20241004	104400	610414100	15630	15630	15630	15630	6
574	20241004	104300	610320320	15640	15640	15650	15630	440
575	20241004	104200	603437220	15640	15630	15650	15630	492
576	20241004	104100	595741940	15620	15570	15620	15570	541
577	20241004	104000	587298460	15570	15590	15590	15560	238
578	20241004	103900	583591700	15600	15610	15610	15600	316
579	20241004	103800	578660160	15610	15620	15620	15610	150
580	20241004	103700	576318110	15620	15590	15620	15590	552
581	20241004	103600	567704610	15580	15560	15590	15560	765
582	20241004	103500	555784030	15560	15530	15560	15530	672
583	20241004	103400	545336760	15530	15530	15530	15530	10
584	20241004	103300	545181460	15530	15490	15530	15480	361
585	20241004	103200	539578570	15490	15510	15510	15490	701
586	20241004	103100	528719620	15530	15530	15530	15530	70
587	20241004	103000	527632520	15530	15520	15530	15520	596
588	20241004	102900	518381890	15520	15520	15520	15520	400
589	20241004	102800	512173890	15480	15470	15510	15470	1376
590	20241004	102700	490849660	15480	15500	15510	15480	897
591	20241004	102600	476951350	15470	15520	15530	15460	721
592	20241004	102500	465767640	15510	15520	15520	15510	455
593	20241004	102400	458707760	15520	15440	15520	15440	2682
594	20241004	102300	417172960	15480	15400	15480	15400	1462
595	20241004	102200	394591390	15400	15400	15400	15400	32
596	20241004	102100	394098590	15380	15410	15410	15380	234
597	20241004	102000	390498990	15410	15370	15410	15370	971
598	20241004	101900	375553430	15400	15380	15400	15340	1584
599	20241004	101800	351173760	15370	15350	15390	15350	80
600	20241004	101700	349943960	15370	15370	15370	15370	0
601	20241004	101600	349943960	15370	15320	15370	15320	169
602	20241004	101500	347347990	15330	15340	15340	15330	10
603	20241004	101400	347194630	15340	15340	15340	15340	0
604	20241004	101300	347194630	15340	15340	15340	15340	12
605	20241004	101200	347010550	15340	15310	15390	15300	1386
606	20241004	101100	325757870	15290	15300	15310	15290	580
607	20241004	101000	316885420	15290	15290	15290	15290	60
608	20241004	100900	315968020	15250	15250	15250	15250	181
609	20241004	100800	313207770	15270	15270	15270	15270	200
610	20241004	100700	310153770	15270	15270	15270	15270	1
611	20241004	100600	310138500	15270	15270	15270	15270	754
612	20241004	100500	298624920	15270	15280	15280	15240	617
613	20241004	100400	289207760	15280	15290	15300	15280	132
614	20241004	100300	287189880	15290	15270	15290	15270	620
615	20241004	100200	277720280	15260	15240	15260	15240	124
616	20241004	100100	275830060	15240	15260	15260	15220	556
617	20241004	100000	267348380	15260	15250	15260	15250	319
618	20241004	095900	262481630	15250	15250	15250	15250	0
619	20241004	095800	262481630	15250	15250	15250	15250	3
620	20241004	095700	262435880	15220	15210	15250	15210	168
621	20241004	095600	259878430	15250	15210	15250	15210	244
622	20241004	095500	256161010	15210	15210	15230	15210	132
623	20241004	095400	254152890	15210	15200	15240	15200	206
624	20241004	095300	251018780	15240	15150	15240	15150	3932
625	20241004	095200	191221130	15180	15110	15180	15110	591
626	20241004	095100	182279070	15050	15090	15100	15020	885
627	20241004	095000	168925670	15080	15060	15080	15060	195
628	20241004	094900	165988290	15070	15070	15070	15070	33
629	20241004	094800	165490980	15070	15070	15070	15070	1
630	20241004	094700	165475910	15080	15080	15080	15080	168
631	20241004	094600	162942470	15080	15000	15120	15000	1328
632	20241004	094500	142931150	15000	15010	15070	15000	1054
633	20241004	094400	127079220	15000	14970	15000	14970	51
634	20241004	094300	126314790	14960	14950	14960	14950	15
635	20241004	094200	126090440	14940	14940	14940	14940	0
636	20241004	094100	126090440	14940	14930	14940	14930	6
637	20241004	094000	126000810	14930	14930	14930	14930	1
638	20241004	093900	125985880	14870	14870	14870	14870	4
639	20241004	093800	125926400	14900	14900	14900	14900	95
640	20241004	093700	124510900	14900	14910	14910	14900	565
641	20241004	093600	116090910	14920	14910	14920	14910	110
642	20241004	093500	114450800	14900	14900	14900	14900	0
643	20241004	093400	114450800	14900	14870	14900	14840	1775
644	20241004	093300	88052470	14870	14880	14880	14870	116
645	20241004	093200	86326540	14890	14900	14900	14890	934
646	20241004	093100	72412850	14930	14930	14930	14930	0
647	20241004	093000	72412850	14930	14930	14930	14930	39
648	20241004	092900	71830580	14930	14930	14930	14930	0
649	20241004	092800	71830580	14930	14940	14940	14930	153
650	20241004	092700	69544770	14940	14900	14940	14900	533
651	20241004	092600	61588050	14850	14930	14930	14850	124
652	20241004	092500	59740390	14930	14890	14930	14890	15
653	20241004	092400	59517000	14850	14870	14870	14850	162
654	20241004	092300	57110170	14880	14890	14900	14870	205
655	20241004	092200	54059500	14880	14900	14900	14880	151
656	20241004	092100	51811020	14900	14910	14910	14900	65
657	20241004	092000	50842470	14920	14920	14920	14920	19
658	20241004	091900	50558990	14930	14940	14940	14930	68
659	20241004	091800	49543400	14930	14960	14960	14930	3
660	20241004	091700	49498580	14930	14940	14940	14930	152
661	20241004	091600	47228790	14940	15000	15000	14940	366
662	20241004	091500	41744650	15020	15050	15050	15000	764
663	20241004	091400	30249370	15090	15090	15090	15080	350
664	20241004	091300	24970330	15080	15030	15080	15030	285
665	20241004	091200	20680560	15000	15030	15030	15000	38
666	20241004	091100	20110020	15040	15030	15040	15030	34
667	20241004	091000	19598990	14940	15030	15030	14940	17
668	20241004	090900	19344200	15050	15050	15050	15050	0
669	20241004	090800	19344200	15050	14990	15050	14990	185
670	20241004	090700	16562840	14990	14990	14990	14980	47
671	20241004	090600	15858400	14990	14990	14990	14990	0
672	20241004	090500	15858400	14990	14980	14990	14980	68
673	20241004	090400	14839170	14990	14990	14990	14990	11
674	20241004	090300	14674280	15000	14980	15000	14980	51
675	20241004	090200	13909840	14990	14990	14990	14990	0
676	20241004	090100	13909840	14990	14940	14990	14940	15
677	20241004	090000	13685470	14830	14820	14860	14820	918