KissMeData/200350/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204100	4352555210	13930	13930	13930	13930	1555
3	20241022	204000	4352555210	13930	13930	13930	13930	0
4	20241022	203900	4352555210	13930	13930	13930	13930	0
5	20241022	203800	4352555210	13930	13930	13930	13930	0
6	20241022	203700	4352555210	13930	13930	13930	13930	0
7	20241022	203600	4352555210	13930	13930	13930	13930	0
8	20241022	203500	4352555210	13930	13930	13930	13930	0
9	20241022	203400	4352555210	13930	13930	13930	13930	0
10	20241022	203300	4352555210	13930	13930	13930	13930	0
11	20241022	203200	4352555210	13930	13930	13930	13930	0
12	20241022	203100	4352555210	13930	13930	13930	13930	0
13	20241022	203000	4352555210	13930	13930	13930	13930	0
14	20241022	202900	4352555210	13930	13930	13930	13930	0
15	20241022	202800	4352555210	13930	13930	13930	13930	0
16	20241022	202700	4352555210	13930	13930	13930	13930	0
17	20241022	202600	4352555210	13930	13930	13930	13930	0
18	20241022	202500	4352555210	13930	13930	13930	13930	0
19	20241022	202400	4352555210	13930	13930	13930	13930	0
20	20241022	202300	4352555210	13930	13930	13930	13930	0
21	20241022	202200	4352555210	13930	13930	13930	13930	0
22	20241022	202100	4352555210	13930	13930	13930	13930	0
23	20241022	202000	4352555210	13930	13930	13930	13930	0
24	20241022	201900	4352555210	13930	13930	13930	13930	0
25	20241022	201800	4352555210	13930	13930	13930	13930	0
26	20241022	201700	4352555210	13930	13930	13930	13930	0
27	20241022	201600	4352555210	13930	13930	13930	13930	0
28	20241022	201500	4352555210	13930	13930	13930	13930	0
29	20241022	201400	4352555210	13930	13930	13930	13930	0
30	20241022	201300	4352555210	13930	13930	13930	13930	0
31	20241022	201200	4352555210	13930	13930	13930	13930	0
32	20241022	201100	4352555210	13930	13930	13930	13930	1555
33	20241022	201000	4352555210	13930	13930	13930	13930	0
34	20241022	200900	4352555210	13930	13930	13930	13930	0
35	20241022	200800	4352555210	13930	13930	13930	13930	0
36	20241022	200700	4352555210	13930	13930	13930	13930	0
37	20241022	200600	4352555210	13930	13930	13930	13930	0
38	20241022	200500	4352555210	13930	13930	13930	13930	0
39	20241022	200400	4352555210	13930	13930	13930	13930	0
40	20241022	200300	4352555210	13930	13930	13930	13930	0
41	20241022	200200	4352555210	13930	13930	13930	13930	0
42	20241022	200100	4352555210	13930	13930	13930	13930	0
43	20241022	200000	4352555210	13930	13930	13930	13930	0
44	20241022	195900	4352555210	13930	13930	13930	13930	0
45	20241022	195800	4352555210	13930	13930	13930	13930	0
46	20241022	195700	4352555210	13930	13930	13930	13930	0
47	20241022	195600	4352555210	13930	13930	13930	13930	0
48	20241022	195500	4352555210	13930	13930	13930	13930	0
49	20241022	195400	4352555210	13930	13930	13930	13930	0
50	20241022	195300	4352555210	13930	13930	13930	13930	0
51	20241022	195200	4352555210	13930	13930	13930	13930	0
52	20241022	195100	4352555210	13930	13930	13930	13930	0
53	20241022	195000	4352555210	13930	13930	13930	13930	0
54	20241022	194900	4352555210	13930	13930	13930	13930	0
55	20241022	194800	4352555210	13930	13930	13930	13930	0
56	20241022	194700	4352555210	13930	13930	13930	13930	0
57	20241022	194600	4352555210	13930	13930	13930	13930	0
58	20241022	194500	4352555210	13930	13930	13930	13930	0
59	20241022	194400	4352555210	13930	13930	13930	13930	0
60	20241022	194300	4352555210	13930	13930	13930	13930	0
61	20241022	194200	4352555210	13930	13930	13930	13930	0
62	20241022	194100	4352555210	13930	13930	13930	13930	1555
63	20241022	194000	4352555210	13930	13930	13930	13930	0
64	20241022	193900	4352555210	13930	13930	13930	13930	0
65	20241022	193800	4352555210	13930	13930	13930	13930	0
66	20241022	193700	4352555210	13930	13930	13930	13930	0
67	20241022	193600	4352555210	13930	13930	13930	13930	0
68	20241022	193500	4352555210	13930	13930	13930	13930	0
69	20241022	193400	4352555210	13930	13930	13930	13930	0
70	20241022	193300	4352555210	13930	13930	13930	13930	0
71	20241022	193200	4352555210	13930	13930	13930	13930	0
72	20241022	193100	4352555210	13930	13930	13930	13930	0
73	20241022	193000	4352555210	13930	13930	13930	13930	0
74	20241022	192900	4352555210	13930	13930	13930	13930	0
75	20241022	192800	4352555210	13930	13930	13930	13930	0
76	20241022	192700	4352555210	13930	13930	13930	13930	0
77	20241022	192600	4352555210	13930	13930	13930	13930	0
78	20241022	192500	4352555210	13930	13930	13930	13930	0
79	20241022	192400	4352555210	13930	13930	13930	13930	0
80	20241022	192300	4352555210	13930	13930	13930	13930	0
81	20241022	192200	4352555210	13930	13930	13930	13930	0
82	20241022	192100	4352555210	13930	13930	13930	13930	0
83	20241022	192000	4352555210	13930	13930	13930	13930	0
84	20241022	191900	4352555210	13930	13930	13930	13930	0
85	20241022	191800	4352555210	13930	13930	13930	13930	0
86	20241022	191700	4352555210	13930	13930	13930	13930	0
87	20241022	191600	4352555210	13930	13930	13930	13930	0
88	20241022	191500	4352555210	13930	13930	13930	13930	0
89	20241022	191400	4352555210	13930	13930	13930	13930	0
90	20241022	191300	4352555210	13930	13930	13930	13930	0
91	20241022	191200	4352555210	13930	13930	13930	13930	0
92	20241022	191100	4352555210	13930	13930	13930	13930	1555
93	20241022	191000	4352555210	13930	13930	13930	13930	0
94	20241022	190900	4352555210	13930	13930	13930	13930	0
95	20241022	190800	4352555210	13930	13930	13930	13930	0
96	20241022	190700	4352555210	13930	13930	13930	13930	0
97	20241022	190600	4352555210	13930	13930	13930	13930	0
98	20241022	190500	4352555210	13930	13930	13930	13930	0
99	20241022	190400	4352555210	13930	13930	13930	13930	0
100	20241022	190300	4352555210	13930	13930	13930	13930	0
101	20241022	190200	4352555210	13930	13930	13930	13930	0
102	20241022	190100	4352555210	13930	13930	13930	13930	0
103	20241022	190000	4352555210	13930	13930	13930	13930	0
104	20241022	185900	4352555210	13930	13930	13930	13930	0
105	20241022	185800	4352555210	13930	13930	13930	13930	0
106	20241022	185700	4352555210	13930	13930	13930	13930	0
107	20241022	185600	4352555210	13930	13930	13930	13930	0
108	20241022	185500	4352555210	13930	13930	13930	13930	0
109	20241022	185400	4352555210	13930	13930	13930	13930	0
110	20241022	185300	4352555210	13930	13930	13930	13930	0
111	20241022	185200	4352555210	13930	13930	13930	13930	0
112	20241022	185100	4352555210	13930	13930	13930	13930	0
113	20241022	185000	4352555210	13930	13930	13930	13930	0
114	20241022	184900	4352555210	13930	13930	13930	13930	0
115	20241022	184800	4352555210	13930	13930	13930	13930	0
116	20241022	184700	4352555210	13930	13930	13930	13930	0
117	20241022	184600	4352555210	13930	13930	13930	13930	0
118	20241022	184500	4352555210	13930	13930	13930	13930	0
119	20241022	184400	4352555210	13930	13930	13930	13930	0
120	20241022	184300	4352555210	13930	13930	13930	13930	0
121	20241022	184200	4352555210	13930	13930	13930	13930	0
122	20241022	184100	4352555210	13930	13930	13930	13930	1555
123	20241022	184000	4352555210	13930	13930	13930	13930	0
124	20241022	183900	4352555210	13930	13930	13930	13930	0
125	20241022	183800	4352555210	13930	13930	13930	13930	0
126	20241022	183700	4352555210	13930	13930	13930	13930	0
127	20241022	183600	4352555210	13930	13930	13930	13930	0
128	20241022	183500	4352555210	13930	13930	13930	13930	0
129	20241022	183400	4352555210	13930	13930	13930	13930	0
130	20241022	183300	4352555210	13930	13930	13930	13930	0
131	20241022	183200	4352555210	13930	13930	13930	13930	0
132	20241022	183100	4352555210	13930	13930	13930	13930	0
133	20241022	183000	4352555210	13930	13930	13930	13930	0
134	20241022	182900	4352555210	13930	13930	13930	13930	0
135	20241022	182800	4352555210	13930	13930	13930	13930	0
136	20241022	182700	4352555210	13930	13930	13930	13930	0
137	20241022	182600	4352555210	13930	13930	13930	13930	0
138	20241022	182500	4352555210	13930	13930	13930	13930	0
139	20241022	182400	4352555210	13930	13930	13930	13930	0
140	20241022	182300	4352555210	13930	13930	13930	13930	0
141	20241022	182200	4352555210	13930	13930	13930	13930	0
142	20241022	182100	4352555210	13930	13930	13930	13930	0
143	20241022	182000	4352555210	13930	13930	13930	13930	0
144	20241022	181900	4352555210	13930	13930	13930	13930	0
145	20241022	181800	4352555210	13930	13930	13930	13930	0
146	20241022	181700	4352555210	13930	13930	13930	13930	0
147	20241022	181600	4352555210	13930	13930	13930	13930	0
148	20241022	181500	4352555210	13930	13930	13930	13930	0
149	20241022	181400	4352555210	13930	13930	13930	13930	0
150	20241022	181300	4352555210	13930	13930	13930	13930	0
151	20241022	181200	4352555210	13930	13930	13930	13930	0
152	20241022	181100	4352555210	13930	13930	13930	13930	1555
153	20241022	181000	4352555210	13930	13930	13930	13930	0
154	20241022	180900	4352555210	13930	13930	13930	13930	0
155	20241022	180800	4352555210	13930	13930	13930	13930	0
156	20241022	180700	4352555210	13930	13930	13930	13930	0
157	20241022	180600	4352555210	13930	13930	13930	13930	0
158	20241022	180500	4352555210	13930	13930	13930	13930	0
159	20241022	180400	4352555210	13930	13930	13930	13930	0
160	20241022	180300	4352555210	13930	13930	13930	13930	0
161	20241022	180200	4352555210	13930	13930	13930	13930	0
162	20241022	180100	4352555210	13930	13930	13930	13930	0
163	20241022	180000	4352555210	13930	13930	13930	13930	0
164	20241022	175900	4352555210	13930	13930	13930	13930	0
165	20241022	175800	4352555210	13930	13930	13930	13930	0
166	20241022	175700	4352555210	13930	13930	13930	13930	0
167	20241022	175600	4352555210	13930	13930	13930	13930	0
168	20241022	175500	4352555210	13930	13930	13930	13930	0
169	20241022	175400	4352555210	13930	13930	13930	13930	0
170	20241022	175300	4352555210	13930	13930	13930	13930	0
171	20241022	175200	4352555210	13930	13930	13930	13930	0
172	20241022	175100	4352555210	13930	13930	13930	13930	0
173	20241022	175000	4352555210	13930	13930	13930	13930	0
174	20241022	174900	4352555210	13930	13930	13930	13930	0
175	20241022	174800	4352555210	13930	13930	13930	13930	0
176	20241022	174700	4352555210	13930	13930	13930	13930	0
177	20241022	174600	4352555210	13930	13930	13930	13930	0
178	20241022	174500	4352555210	13930	13930	13930	13930	0
179	20241022	174400	4352555210	13930	13930	13930	13930	0
180	20241022	174300	4352555210	13930	13930	13930	13930	0
181	20241022	174200	4352555210	13930	13930	13930	13930	0
182	20241022	174100	4352555210	13930	13930	13930	13930	1555
183	20241022	174000	4352555210	13930	13930	13930	13930	0
184	20241022	173900	4352555210	13930	13930	13930	13930	0
185	20241022	173800	4352555210	13930	13930	13930	13930	0
186	20241022	173700	4352555210	13930	13930	13930	13930	0
187	20241022	173600	4352555210	13930	13930	13930	13930	0
188	20241022	173500	4352555210	13930	13930	13930	13930	0
189	20241022	173400	4352555210	13930	13930	13930	13930	0
190	20241022	173300	4352555210	13930	13930	13930	13930	0
191	20241022	173200	4352555210	13930	13930	13930	13930	0
192	20241022	173100	4352555210	13930	13930	13930	13930	0
193	20241022	173000	4352555210	13930	13930	13930	13930	0
194	20241022	172900	4352555210	13930	13930	13930	13930	0
195	20241022	172800	4352555210	13930	13930	13930	13930	0
196	20241022	172700	4352555210	13930	13930	13930	13930	0
197	20241022	172600	4352555210	13930	13930	13930	13930	0
198	20241022	172500	4352555210	13930	13930	13930	13930	0
199	20241022	172400	4352555210	13930	13930	13930	13930	0
200	20241022	172300	4352555210	13930	13930	13930	13930	0
201	20241022	172200	4352555210	13930	13930	13930	13930	0
202	20241022	172100	4352555210	13930	13930	13930	13930	0
203	20241022	172000	4352555210	13930	13930	13930	13930	0
204	20241022	171900	4352555210	13930	13930	13930	13930	0
205	20241022	171800	4352555210	13930	13930	13930	13930	0
206	20241022	171700	4352555210	13930	13930	13930	13930	0
207	20241022	171600	4352555210	13930	13930	13930	13930	0
208	20241022	171500	4352555210	13930	13930	13930	13930	0
209	20241022	171400	4352555210	13930	13930	13930	13930	0
210	20241022	171300	4352555210	13930	13930	13930	13930	0
211	20241022	171200	4352555210	13930	13930	13930	13930	0
212	20241022	171100	4352555210	13930	13930	13930	13930	1555
213	20241022	171000	4352555210	13930	13930	13930	13930	0
214	20241022	170900	4352555210	13930	13930	13930	13930	0
215	20241022	170800	4352555210	13930	13930	13930	13930	0
216	20241022	170700	4352555210	13930	13930	13930	13930	0
217	20241022	170600	4352555210	13930	13930	13930	13930	0
218	20241022	170500	4352555210	13930	13930	13930	13930	0
219	20241022	170400	4352555210	13930	13930	13930	13930	0
220	20241022	170300	4352555210	13930	13930	13930	13930	0
221	20241022	170200	4352555210	13930	13930	13930	13930	0
222	20241022	170100	4352555210	13930	13930	13930	13930	0
223	20241022	170000	4352555210	13930	13930	13930	13930	0
224	20241022	165900	4352555210	13930	13930	13930	13930	0
225	20241022	165800	4352555210	13930	13930	13930	13930	0
226	20241022	165700	4352555210	13930	13930	13930	13930	0
227	20241022	165600	4352555210	13930	13930	13930	13930	0
228	20241022	165500	4352555210	13930	13930	13930	13930	0
229	20241022	165400	4352555210	13930	13930	13930	13930	0
230	20241022	165300	4352555210	13930	13930	13930	13930	0
231	20241022	165200	4352555210	13930	13930	13930	13930	0
232	20241022	165100	4352555210	13930	13930	13930	13930	0
233	20241022	165000	4352555210	13930	13930	13930	13930	0
234	20241022	164900	4352555210	13930	13930	13930	13930	0
235	20241022	164800	4352555210	13930	13930	13930	13930	0
236	20241022	164700	4352555210	13930	13930	13930	13930	0
237	20241022	164600	4352555210	13930	13930	13930	13930	0
238	20241022	164500	4352555210	13930	13930	13930	13930	0
239	20241022	164400	4352555210	13930	13930	13930	13930	0
240	20241022	164300	4352555210	13930	13930	13930	13930	0
241	20241022	164200	4352555210	13930	13930	13930	13930	0
242	20241022	164100	4352555210	13930	13930	13930	13930	1555
243	20241022	164000	4352555210	13930	13930	13930	13930	0
244	20241022	163900	4352555210	13930	13930	13930	13930	0
245	20241022	163800	4352555210	13930	13930	13930	13930	0
246	20241022	163700	4352555210	13930	13930	13930	13930	0
247	20241022	163600	4352555210	13930	13930	13930	13930	0
248	20241022	163500	4352555210	13930	13930	13930	13930	0
249	20241022	163400	4352555210	13930	13930	13930	13930	0
250	20241022	163300	4352555210	13930	13930	13930	13930	0
251	20241022	163200	4352555210	13930	13930	13930	13930	0
252	20241022	163100	4352555210	13930	13930	13930	13930	0
253	20241022	163000	4352555210	13930	13930	13930	13930	0
254	20241022	162900	4352555210	13930	13930	13930	13930	0
255	20241022	162800	4352555210	13930	13930	13930	13930	0
256	20241022	162700	4352555210	13930	13930	13930	13930	0
257	20241022	162600	4352555210	13930	13930	13930	13930	0
258	20241022	162500	4352555210	13930	13930	13930	13930	0
259	20241022	162400	4352555210	13930	13930	13930	13930	0
260	20241022	162300	4352555210	13930	13930	13930	13930	0
261	20241022	162200	4352555210	13930	13930	13930	13930	0
262	20241022	162100	4352555210	13930	13930	13930	13930	0
263	20241022	162000	4352555210	13930	13930	13930	13930	0
264	20241022	161900	4352555210	13930	13930	13930	13930	0
265	20241022	161800	4352555210	13930	13930	13930	13930	0
266	20241022	161700	4352555210	13930	13930	13930	13930	0
267	20241022	161600	4352555210	13930	13930	13930	13930	0
268	20241022	161500	4352555210	13930	13930	13930	13930	0
269	20241022	161400	4352555210	13930	13930	13930	13930	0
270	20241022	161300	4352555210	13930	13930	13930	13930	0
271	20241022	161200	4352555210	13930	13930	13930	13930	0
272	20241022	161100	4352555210	13930	13930	13930	13930	1555
273	20241022	161000	4352555210	13930	13930	13930	13930	0
274	20241022	160900	4352555210	13930	13930	13930	13930	0
275	20241022	160800	4352555210	13930	13930	13930	13930	0
276	20241022	160700	4352555210	13930	13930	13930	13930	0
277	20241022	160600	4352555210	13930	13930	13930	13930	0
278	20241022	160500	4352555210	13930	13930	13930	13930	0
279	20241022	160400	4352555210	13930	13930	13930	13930	0
280	20241022	160300	4352555210	13930	13930	13930	13930	0
281	20241022	160200	4352555210	13930	13930	13930	13930	0
282	20241022	160100	4352555210	13930	13930	13930	13930	0
283	20241022	160000	4352555210	13930	13930	13930	13930	0
284	20241022	155900	4352555210	13930	13930	13930	13930	0
285	20241022	155800	4352555210	13930	13930	13930	13930	0
286	20241022	155700	4352555210	13930	13930	13930	13930	0
287	20241022	155600	4352555210	13930	13930	13930	13930	0
288	20241022	155500	4352555210	13930	13930	13930	13930	0
289	20241022	155400	4352555210	13930	13930	13930	13930	0
290	20241022	155300	4352555210	13930	13930	13930	13930	0
291	20241022	155200	4352555210	13930	13930	13930	13930	0
292	20241022	155100	4352555210	13930	13930	13930	13930	0
293	20241022	155000	4352555210	13930	13930	13930	13930	0
294	20241022	154900	4352555210	13930	13930	13930	13930	0
295	20241022	154800	4352555210	13930	13930	13930	13930	0
296	20241022	154700	4352555210	13930	13930	13930	13930	0
297	20241022	154600	4352555210	13930	13930	13930	13930	0
298	20241022	154500	4352555210	13930	13930	13930	13930	0
299	20241022	154400	4352555210	13930	13930	13930	13930	0
300	20241022	154300	4352555210	13930	13930	13930	13930	0
301	20241022	154200	4352555210	13930	13930	13930	13930	0
302	20241022	154100	4352555210	13930	13930	13930	13930	1555
303	20241022	154000	4352555210	13930	13930	13930	13930	0
304	20241022	153900	4352555210	13930	13930	13930	13930	0
305	20241022	153800	4352555210	13930	13930	13930	13930	0
306	20241022	153700	4352555210	13930	13930	13930	13930	0
307	20241022	153600	4352555210	13930	13930	13930	13930	0
308	20241022	153500	4352555210	13930	13930	13930	13930	0
309	20241022	153400	4352555210	13930	13930	13930	13930	0
310	20241022	153300	4352555210	13930	13930	13930	13930	0
311	20241022	153200	4352555210	13930	13930	13930	13930	0
312	20241022	153100	4352555210	13930	13930	13930	13930	0
313	20241022	153000	4352555210	13930	13930	13930	13930	1555
314	20241022	152900	4330894060	13770	13770	13770	13770	0
315	20241022	152800	4330894060	13770	13770	13770	13770	0
316	20241022	152700	4330894060	13770	13770	13770	13770	0
317	20241022	152600	4330894060	13770	13770	13770	13770	0
318	20241022	152500	4330894060	13770	13770	13770	13770	0
319	20241022	152400	4330894060	13770	13770	13770	13770	0
320	20241022	152300	4330894060	13770	13770	13770	13770	0
321	20241022	152200	4330894060	13770	13770	13770	13770	0
322	20241022	152100	4330894060	13770	13770	13770	13770	0
323	20241022	152000	4330894060	13770	13770	13770	13770	0
324	20241022	151900	4330894060	13770	13830	13910	13760	1326
325	20241022	151800	4312590670	13830	13760	13890	13760	642
326	20241022	151700	4303691530	13750	13750	13870	13740	684
327	20241022	151600	4294268000	13750	13750	13750	13750	1
328	20241022	151500	4294254250	13760	13760	13760	13760	61
329	20241022	151400	4293414890	13780	13780	13780	13780	230
330	20241022	151300	4290245490	13740	13740	13740	13740	2
331	20241022	151200	4290218010	13740	13800	13800	13740	4
332	20241022	151100	4290162930	13720	13720	13720	13720	0
333	20241022	151000	4290162930	13720	13830	13830	13720	2257
334	20241022	150900	4259148810	13800	13800	13810	13800	13
335	20241022	150800	4258969400	13800	13820	13820	13800	123
336	20241022	150700	4257270610	13820	13780	13820	13770	586
337	20241022	150600	4249179010	13770	13760	13780	13760	176
338	20241022	150500	4246754420	13780	13770	13780	13760	168
339	20241022	150400	4244441220	13750	13760	13760	13750	456
340	20241022	150300	4238170740	13740	13720	13750	13720	199
341	20241022	150200	4235435780	13720	13720	13720	13720	44
342	20241022	150100	4234832100	13720	13710	13720	13710	280
343	20241022	150000	4230990670	13700	13700	13700	13680	226
344	20241022	145900	4227894780	13720	13700	13720	13690	88
345	20241022	145800	4226688600	13720	13720	13720	13720	0
346	20241022	145700	4226688600	13720	13720	13720	13720	0
347	20241022	145600	4226688600	13720	13670	13720	13670	257
348	20241022	145500	4223162960	13670	13700	13700	13670	696
349	20241022	145400	4213636590	13710	13700	13720	13700	204
350	20241022	145300	4210840190	13700	13700	13700	13700	105
351	20241022	145200	4209401690	13700	13700	13700	13700	1
352	20241022	145100	4209387990	13700	13720	13720	13700	124
353	20241022	145000	4207689070	13720	13710	13720	13700	54
354	20241022	144900	4206948700	13700	13720	13720	13700	186
355	20241022	144800	4204399950	13690	13720	13720	13690	40
356	20241022	144700	4203851850	13680	13680	13680	13680	0
357	20241022	144600	4203851850	13680	13650	13690	13650	163
358	20241022	144500	4201624810	13650	13660	13670	13650	718
359	20241022	144400	4191813180	13620	13620	13620	13620	0
360	20241022	144300	4191813180	13620	13660	13670	13620	3672
361	20241022	144200	4141725270	13690	13720	13720	13660	1374
362	20241022	144100	4122905480	13720	13720	13730	13720	90
363	20241022	144000	4121669950	13720	13730	13730	13720	176
364	20241022	143900	4119253800	13790	13790	13790	13790	0
365	20241022	143800	4119253800	13790	13790	13790	13790	0
366	20241022	143700	4119253800	13790	13720	13790	13720	73
367	20241022	143600	4118251670	13720	13800	13800	13720	3832
368	20241022	143500	4065527460	13790	13800	13800	13780	42
369	20241022	143400	4064948340	13800	13800	13800	13800	0
370	20241022	143300	4064948340	13800	13790	13800	13790	56
371	20241022	143200	4064176070	13800	13790	13800	13790	4
372	20241022	143100	4064120880	13800	13810	13810	13780	323
373	20241022	143000	4059667050	13790	13800	13810	13790	149
374	20241022	142900	4057611280	13800	13790	13800	13790	7
375	20241022	142800	4057514690	13810	13810	13810	13810	0
376	20241022	142700	4057514690	13810	13790	13810	13790	12
377	20241022	142600	4057349190	13790	13810	13820	13790	1716
378	20241022	142500	4033664890	13820	13820	13820	13810	25
379	20241022	142400	4033319400	13820	13820	13820	13820	7
380	20241022	142300	4033222660	13810	13820	13820	13810	996
381	20241022	142200	4019462200	13820	13820	13820	13820	0
382	20241022	142100	4019462200	13820	13850	13850	13820	212
383	20241022	142000	4016526230	13850	13850	13850	13850	1
384	20241022	141900	4016512380	13860	13860	13860	13860	105
385	20241022	141800	4015057080	13830	13820	13830	13820	212
386	20241022	141700	4012127230	13820	13820	13820	13820	59
387	20241022	141600	4011311850	13840	13850	13850	13840	243
388	20241022	141500	4007946420	13820	13820	13820	13820	0
389	20241022	141400	4007946420	13820	13840	13870	13820	969
390	20241022	141300	3994535020	13840	13840	13840	13840	0
391	20241022	141200	3994535020	13840	13840	13840	13840	0
392	20241022	141100	3994535020	13840	13840	13840	13840	0
393	20241022	141000	3994535020	13840	13840	13840	13840	0
394	20241022	140900	3994535020	13840	13840	13880	13840	101
395	20241022	140800	3993134620	13850	13840	13850	13840	275
396	20241022	140700	3989326120	13880	13840	13880	13810	518
397	20241022	140600	3982162320	13850	13850	13850	13850	2
398	20241022	140500	3982134620	13890	13840	13890	13840	54
399	20241022	140400	3981387210	13840	13860	13860	13840	480
400	20241022	140300	3974735000	13860	13870	13870	13860	358
401	20241022	140200	3969773030	13870	13880	13880	13870	6
402	20241022	140100	3969689780	13890	13880	13890	13880	5
403	20241022	140000	3969620340	13890	13890	13890	13890	5
404	20241022	135900	3969550890	13890	13860	13890	13860	106
405	20241022	135800	3968081670	13870	13900	13900	13870	481
406	20241022	135700	3961399780	13920	13880	13920	13880	17
407	20241022	135600	3961163210	13880	13890	13890	13880	142
408	20241022	135500	3959192180	13890	13900	13900	13890	229
409	20241022	135400	3956009120	13900	13900	13900	13900	176
410	20241022	135300	3953562720	13900	13880	13900	13880	33
411	20241022	135200	3953104600	13880	13900	13900	13880	1364
412	20241022	135100	3934156600	13900	13910	13910	13900	144
413	20241022	135000	3932154590	13910	13910	13920	13910	41
414	20241022	134900	3931583980	13910	13930	13930	13910	258
415	20241022	134800	3927992340	13920	13930	13930	13920	242
416	20241022	134700	3924621390	13930	13920	13930	13920	201
417	20241022	134600	3921823450	13920	13910	13920	13910	13
418	20241022	134500	3921642520	13890	13920	13920	13890	60
419	20241022	134400	3920808800	13930	13930	13930	13910	8
420	20241022	134300	3920697380	13930	13930	13930	13930	5
421	20241022	134200	3920627730	13940	13940	13940	13940	0
422	20241022	134100	3920627730	13940	13940	13940	13940	0
423	20241022	134000	3920627730	13940	13920	13950	13900	945
424	20241022	133900	3907486550	13910	13920	13920	13910	160
425	20241022	133800	3905259430	13950	13950	13950	13920	1943
426	20241022	133700	3878197850	13950	13950	13960	13950	53
427	20241022	133600	3877458340	13970	13960	13970	13960	322
428	20241022	133500	3872960010	13970	13970	13970	13970	0
429	20241022	133400	3872960010	13970	13960	13970	13960	23
430	20241022	133300	3872638760	13950	13940	13960	13940	95
431	20241022	133200	3871313880	13930	13930	13940	13930	401
432	20241022	133100	3865727940	13930	13930	13930	13930	33
433	20241022	133000	3865268250	13930	13940	13940	13930	25
434	20241022	132900	3864919900	13930	13950	13950	13930	318
435	20241022	132800	3860487580	13960	13950	13960	13940	431
436	20241022	132700	3854475130	13940	13940	13940	13940	0
437	20241022	132600	3854475130	13940	13960	13960	13940	632
438	20241022	132500	3845656430	13960	13960	13960	13960	11
439	20241022	132400	3845502870	13960	13960	13960	13960	0
440	20241022	132300	3845502870	13960	13970	13970	13960	150
441	20241022	132200	3843408670	13960	13960	13960	13960	5
442	20241022	132100	3843338870	13960	13960	13960	13960	6
443	20241022	132000	3843255110	13960	13970	13970	13960	15
444	20241022	131900	3843045570	13960	13960	13960	13960	75
445	20241022	131800	3841998570	13960	13960	13960	13960	108
446	20241022	131700	3840490890	13960	13970	13970	13960	32
447	20241022	131600	3840043870	13960	13960	13960	13960	24
448	20241022	131500	3839708830	13960	13970	13970	13960	44
449	20241022	131400	3839094490	13970	13970	13970	13960	386
450	20241022	131300	3833703000	13970	13980	13980	13970	109
451	20241022	131200	3832180220	13990	13990	13990	13990	7
452	20241022	131100	3832082290	14010	14010	14010	14010	0
453	20241022	131000	3832082290	14010	14010	14010	14010	0
454	20241022	130900	3832082290	14010	14010	14010	14010	135
455	20241022	130800	3830190940	14010	14010	14010	14010	65
456	20241022	130700	3829280290	14010	14010	14010	14010	1
457	20241022	130600	3829266280	13970	13970	13970	13970	0
458	20241022	130500	3829266280	13970	13980	13980	13970	17
459	20241022	130400	3829028680	13970	13970	13970	13970	0
460	20241022	130300	3829028680	13970	13970	13970	13970	0
461	20241022	130200	3829028680	13970	13970	13980	13970	31
462	20241022	130100	3828595590	13970	13970	13970	13970	132
463	20241022	130000	3826751550	13990	13990	13990	13990	252
464	20241022	125900	3823226070	13970	13980	13980	13970	417
465	20241022	125800	3817398130	13980	14000	14000	13980	114
466	20241022	125700	3815803110	13990	14010	14010	13990	91
467	20241022	125600	3814529990	13990	13990	13990	13990	9
468	20241022	125500	3814404080	13990	14000	14000	13990	2024
469	20241022	125400	3786071960	14000	14000	14000	14000	22
470	20241022	125300	3785763960	14000	14000	14000	14000	6
471	20241022	125200	3785679960	14000	14000	14000	14000	0
472	20241022	125100	3785679960	14000	14010	14010	14000	354
473	20241022	125000	3780720600	14050	14050	14050	14050	0
474	20241022	124900	3780720600	14050	14030	14050	14010	913
475	20241022	124800	3767909320	14000	14000	14000	14000	385
476	20241022	124700	3762519320	14000	14000	14000	14000	87
477	20241022	124600	3761301320	14000	14000	14000	14000	0
478	20241022	124500	3761301320	14000	14010	14010	14000	4
479	20241022	124400	3761245310	14000	14000	14000	14000	141
480	20241022	124300	3759271310	14000	14000	14000	14000	0
481	20241022	124200	3759271310	14000	14010	14010	14000	106
482	20241022	124100	3757787210	14000	14000	14000	14000	0
483	20241022	124000	3757787210	14000	14000	14000	14000	1
484	20241022	123900	3757773210	14040	14040	14040	14040	4
485	20241022	123800	3757717050	14000	14010	14010	14000	11
486	20241022	123700	3757563040	14000	14020	14020	14000	769
487	20241022	123600	3746786500	14020	14020	14030	14020	240
488	20241022	123500	3743419530	14030	14010	14030	14000	55
489	20241022	123400	3742648490	14010	14010	14020	14010	66
490	20241022	123300	3741723250	14020	14020	14020	14020	0
491	20241022	123200	3741723250	14020	14020	14020	14020	96
492	20241022	123100	3740377330	13980	13980	13980	13980	316
493	20241022	123000	3735959650	13980	13980	13980	13980	0
494	20241022	122900	3735959650	13980	14000	14000	13980	887
495	20241022	122800	3723546850	14000	14000	14000	14000	13
496	20241022	122700	3723364850	14000	14010	14010	14000	52
497	20241022	122600	3722636810	14010	14030	14030	14010	327
498	20241022	122500	3718055320	14020	14030	14030	14020	329
499	20241022	122400	3713442030	14030	14040	14040	14030	211
500	20241022	122300	3710481690	14030	14040	14040	14030	11
501	20241022	122200	3710327310	14040	14050	14050	14040	63
502	20241022	122100	3709442190	14050	14050	14050	14050	1
503	20241022	122000	3709428140	14040	14060	14060	14040	32
504	20241022	121900	3708978350	14070	14050	14070	14050	174
505	20241022	121800	3706531980	14020	14020	14020	14020	0
506	20241022	121700	3706531980	14020	14020	14020	14020	0
507	20241022	121600	3706531980	14020	14020	14020	14020	2
508	20241022	121500	3706503940	14010	14010	14010	14010	0
509	20241022	121400	3706503940	14010	14010	14010	14010	0
510	20241022	121300	3706503940	14010	14030	14030	14010	580
511	20241022	121200	3698369880	14030	14030	14030	14030	85
512	20241022	121100	3697177330	14030	14030	14030	14030	11
513	20241022	121000	3697023000	14050	14050	14050	14040	50
514	20241022	120900	3696320510	14030	14030	14060	14030	307
515	20241022	120800	3692004180	14030	14030	14040	14020	481
516	20241022	120700	3685255160	14050	14050	14050	14050	0
517	20241022	120600	3685255160	14050	14010	14050	14010	206
518	20241022	120500	3682361300	14000	14000	14000	14000	0
519	20241022	120400	3682361300	14000	14030	14030	14000	1332
520	20241022	120300	3663702790	14030	14030	14030	14030	11
521	20241022	120200	3663548460	14030	14030	14030	14030	23
522	20241022	120100	3663225770	14060	14060	14060	14060	0
523	20241022	120000	3663225770	14060	14060	14060	14050	395
524	20241022	115900	3657672260	14060	14060	14060	14050	42
525	20241022	115800	3657081760	14070	14030	14070	13990	116
526	20241022	115700	3655455450	14030	14030	14030	14030	0
527	20241022	115600	3655455450	14030	13990	14030	13980	267
528	20241022	115500	3651721050	13990	14000	14000	13990	199
529	20241022	115400	3648936940	14040	14040	14040	14040	0
530	20241022	115300	3648936940	14040	14040	14040	14040	0
531	20241022	115200	3648936940	14040	14050	14050	14040	23
532	20241022	115100	3648613840	14050	14050	14060	14040	57
533	20241022	115000	3647812910	14070	14000	14070	14000	170
534	20241022	114900	3645426180	13990	13990	13990	13990	24
535	20241022	114800	3645090420	13990	13990	13990	13990	1
536	20241022	114700	3645076430	14000	14000	14000	14000	6
537	20241022	114600	3644992430	13990	13990	13990	13990	20
538	20241022	114500	3644712630	14000	13990	14000	13990	12
539	20241022	114400	3644544740	13990	13990	13990	13990	238
540	20241022	114300	3641215120	13990	13990	13990	13990	65
541	20241022	114200	3640305770	13990	13990	13990	13980	336
542	20241022	114100	3635605170	13990	13990	13990	13990	20
543	20241022	114000	3635325370	13990	14020	14020	13990	3575
544	20241022	113900	3585259390	14030	14020	14040	14020	447
545	20241022	113800	3578984500	14000	14040	14040	14000	687
546	20241022	113700	3569357680	14030	14060	14080	14030	826
547	20241022	113600	3557744340	14060	14020	14070	14020	533
548	20241022	113500	3550252640	14010	14000	14020	14000	225
549	20241022	113400	3547099320	14000	14020	14020	14000	596
550	20241022	113300	3538745110	14020	14010	14020	14010	248
551	20241022	113200	3535270530	14010	13990	14050	13990	652
552	20241022	113100	3526144210	13990	14000	14010	13990	3243
553	20241022	113000	3480741830	14010	14030	14030	14010	290
554	20241022	112900	3476673390	13990	13990	14030	13980	899
555	20241022	112800	3464077270	13990	14000	14000	13990	113
556	20241022	112700	3462495400	14000	13940	14010	13940	835
557	20241022	112600	3450809400	13940	13940	13940	13940	34
558	20241022	112500	3450335440	13940	13950	13950	13940	83
559	20241022	112400	3449178100	13950	13950	13950	13950	5
560	20241022	112300	3449108350	13950	13960	13980	13950	237
561	20241022	112200	3445796660	13990	13980	13990	13960	1560
562	20241022	112100	3423984810	13990	13950	13990	13950	1020
563	20241022	112000	3409732420	13960	13960	13970	13910	372
564	20241022	111900	3404538450	13960	13960	13960	13960	1
565	20241022	111800	3404524490	13980	13940	13980	13940	370
566	20241022	111700	3399356710	13930	13930	13950	13930	136
567	20241022	111600	3397459580	13940	13870	13940	13870	65
568	20241022	111500	3396554600	13910	13870	13920	13860	1844
569	20241022	111400	3370902830	13860	13860	13860	13860	0
570	20241022	111300	3370902830	13860	13900	13900	13860	470
571	20241022	111200	3364376570	13890	13890	13890	13890	0
572	20241022	111100	3364376570	13890	13860	13890	13860	3
573	20241022	111000	3364334960	13860	13860	13860	13860	21
574	20241022	110900	3364043900	13860	13870	13870	13860	11
575	20241022	110800	3363891390	13900	13860	13900	13850	598
576	20241022	110700	3355603040	13860	13880	13880	13860	122
577	20241022	110600	3353910790	13880	13880	13880	13880	3
578	20241022	110500	3353869150	13920	13920	13920	13920	567
579	20241022	110400	3345976510	13920	13920	13930	13920	89
580	20241022	110300	3344736820	13920	13940	13940	13920	129
581	20241022	110200	3342939770	13930	13890	13940	13890	535
582	20241022	110100	3335492790	13900	13870	13900	13860	274
583	20241022	110000	3331687400	13830	13870	13880	13830	59
584	20241022	105900	3330869550	13830	13860	13870	13830	412
585	20241022	105800	3325157380	13860	13860	13860	13860	1
586	20241022	105700	3325143520	13870	13860	13870	13860	275
587	20241022	105600	3321329290	13870	13840	13890	13830	1223
588	20241022	105500	3304360960	13840	13820	13850	13810	612
589	20241022	105400	3295895340	13820	13810	13820	13810	187
590	20241022	105300	3293311040	13810	13810	13810	13810	74
591	20241022	105200	3292289100	13810	13810	13810	13810	11
592	20241022	105100	3292137190	13820	13830	13830	13820	13
593	20241022	105000	3291957430	13870	13820	13870	13820	23
594	20241022	104900	3291638740	13830	13870	13870	13830	647
595	20241022	104800	3282688180	13870	13840	13880	13840	149
596	20241022	104700	3280620810	13840	13880	13900	13840	1222
597	20241022	104600	3263672420	13890	13830	13900	13830	1270
598	20241022	104500	3246037760	13820	13790	13840	13790	375
599	20241022	104400	3240854730	13790	13790	13790	13790	6
600	20241022	104300	3240771990	13790	13800	13820	13790	71
601	20241022	104200	3239792190	13800	13800	13800	13800	56
602	20241022	104100	3239019390	13800	13760	13820	13760	1028
603	20241022	104000	3224841230	13760	13760	13770	13760	151
604	20241022	103900	3222763000	13750	13770	13770	13750	238
605	20241022	103800	3219485870	13780	13770	13780	13740	1727
606	20241022	103700	3195727230	13770	13770	13780	13770	132
607	20241022	103600	3193908970	13770	13750	13800	13740	1509
608	20241022	103500	3173122650	13730	13750	13750	13730	427
609	20241022	103400	3167256840	13740	13740	13750	13730	2603
610	20241022	103300	3131492090	13730	13690	13740	13680	851
611	20241022	103200	3119824290	13670	13600	13680	13600	479
612	20241022	103100	3113287730	13610	13600	13610	13590	39
613	20241022	103000	3112757340	13530	13590	13590	13530	72
614	20241022	102900	3111781870	13530	13580	13600	13530	219
615	20241022	102800	3108807760	13580	13580	13580	13580	1
616	20241022	102700	3108794180	13510	13550	13550	13510	75
617	20241022	102600	3107778840	13550	13540	13580	13540	155
618	20241022	102500	3105676450	13550	13510	13550	13500	1721
619	20241022	102400	3082427190	13510	13520	13520	13510	286
620	20241022	102300	3078560920	13540	13540	13550	13540	38
621	20241022	102200	3078046110	13550	13540	13550	13540	145
622	20241022	102100	3076081860	13510	13520	13520	13510	105
623	20241022	102000	3074662310	13510	13510	13510	13510	2
624	20241022	101900	3074635290	13510	13510	13510	13510	2
625	20241022	101800	3074608270	13500	13510	13510	13500	297
626	20241022	101700	3070595950	13500	13510	13510	13500	126
627	20241022	101600	3068894680	13500	13500	13500	13490	253
628	20241022	101500	3065479300	13490	13520	13540	13490	504
629	20241022	101400	3058667480	13520	13470	13530	13460	407
630	20241022	101300	3053174440	13480	13460	13480	13450	834
631	20241022	101200	3041941020	13460	13490	13500	13460	432
632	20241022	101100	3036118570	13500	13480	13500	13460	61
633	20241022	101000	3035297240	13450	13500	13500	13440	1920
634	20241022	100900	3009442370	13500	13510	13520	13490	129
635	20241022	100800	3007700490	13520	13530	13530	13460	548
636	20241022	100700	3000316520	13530	13510	13550	13480	1481
637	20241022	100600	2980275790	13510	13480	13510	13480	22
638	20241022	100500	2979978960	13470	13450	13490	13450	620
639	20241022	100400	2971624300	13460	13450	13460	13450	28
640	20241022	100300	2971247550	13420	13420	13420	13420	117
641	20241022	100200	2969677410	13420	13410	13430	13400	178
642	20241022	100100	2967290120	13410	13410	13410	13410	8
643	20241022	100000	2967182840	13420	13380	13440	13380	97
644	20241022	095900	2965880810	13380	13400	13420	13380	302
645	20241022	095800	2961836090	13400	13410	13410	13390	447
646	20241022	095700	2955846490	13440	13390	13450	13390	244
647	20241022	095600	2952568010	13400	13390	13400	13380	214
648	20241022	095500	2949700920	13400	13400	13400	13380	99
649	20241022	095400	2948375260	13380	13420	13430	13380	559
650	20241022	095300	2940881800	13430	13370	13440	13360	873
651	20241022	095200	2929186700	13360	13390	13390	13330	669
652	20241022	095100	2920252520	13400	13330	13400	13330	383
653	20241022	095000	2915125860	13330	13310	13340	13290	1446
654	20241022	094900	2895875120	13300	13410	13410	13300	1716
655	20241022	094800	2872973780	13410	13410	13410	13380	68
656	20241022	094700	2872062020	13410	13370	13410	13350	2578
657	20241022	094600	2837604690	13360	13460	13460	13360	980
658	20241022	094500	2824482260	13410	13470	13470	13410	1641
659	20241022	094400	2802432870	13470	13480	13500	13450	821
660	20241022	094300	2791367870	13480	13530	13540	13480	3098
661	20241022	094200	2749484960	13530	13440	13560	13440	1545
662	20241022	094100	2728555570	13440	13460	13510	13440	887
663	20241022	094000	2716610640	13440	13420	13450	13400	771
664	20241022	093900	2706261310	13380	13400	13470	13340	3550
665	20241022	093800	2658634160	13410	13420	13450	13260	8305
666	20241022	093700	2547810380	13460	13540	13540	13410	6963
667	20241022	093600	2453964120	13540	13530	13580	13530	767
668	20241022	093500	2443572490	13570	13530	13580	13510	963
669	20241022	093400	2430540480	13510	13700	13700	13500	6842
670	20241022	093300	2337509910	13700	13740	13780	13700	1824
671	20241022	093200	2312496760	13740	13760	13790	13740	452
672	20241022	093100	2306279640	13760	13800	13800	13720	1873
673	20241022	093000	2280499360	13800	13730	13810	13730	456
674	20241022	092900	2274217460	13720	13730	13740	13670	2606
675	20241022	092800	2238498260	13740	13710	13760	13690	3047
676	20241022	092700	2196696020	13720	13730	13800	13650	4463
677	20241022	092600	2135447100	13730	13760	13810	13720	1537
678	20241022	092500	2114330220	13740	13960	14070	13740	15824
679	20241022	092400	1894653600	13950	14030	14450	13940	16769
680	20241022	092300	1657347530	13920	14400	14570	13910	14464
681	20241022	092200	1452194390	14400	13930	14490	13910	8335
682	20241022	092100	1333921690	13970	13930	13970	13920	59
683	20241022	092000	1333100140	13980	13910	13980	13910	621
684	20241022	091900	1324446840	13910	13990	14000	13910	767
685	20241022	091800	1313767080	14000	13940	14080	13920	332
686	20241022	091700	1309113570	13940	13980	14020	13940	2022
687	20241022	091600	1280858630	13970	14000	14030	13970	1191
688	20241022	091500	1264178680	14000	14030	14040	14000	1236
689	20241022	091400	1246854390	14030	14130	14130	14020	5164
690	20241022	091300	1174184680	14090	14090	14130	14070	266
691	20241022	091200	1170437580	14070	14070	14150	14060	1691
692	20241022	091100	1146604190	14060	14060	14090	14050	692
693	20241022	091000	1136867350	14040	14010	14090	14010	805
694	20241022	090900	1125562000	14000	14120	14170	13940	8379
695	20241022	090800	1007995570	14120	14120	14140	14100	3085
696	20241022	090700	964428950	14120	14130	14200	14120	1325
697	20241022	090600	945713720	14130	14170	14230	14120	2702
698	20241022	090500	907413040	14220	14220	14290	14170	1319
699	20241022	090400	888663230	14190	14330	14360	14100	6229
700	20241022	090300	799942530	14300	14360	14440	14300	8454
701	20241022	090200	678732950	14430	14420	14650	14270	8309
702	20241022	090100	558896530	14440	14750	14760	14440	19309
703	20241022	090000	276892120	14730	14700	14830	14550	18649