KissMeData/270660/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210400	1130742600	15580	15580	15580	15580	1875
3	20241022	210300	1130742600	15580	15580	15580	15580	0
4	20241022	210200	1130742600	15580	15580	15580	15580	0
5	20241022	210100	1130742600	15580	15580	15580	15580	0
6	20241022	210000	1130742600	15580	15580	15580	15580	0
7	20241022	205900	1130742600	15580	15580	15580	15580	0
8	20241022	205800	1130742600	15580	15580	15580	15580	0
9	20241022	205700	1130742600	15580	15580	15580	15580	0
10	20241022	205600	1130742600	15580	15580	15580	15580	0
11	20241022	205500	1130742600	15580	15580	15580	15580	0
12	20241022	205400	1130742600	15580	15580	15580	15580	0
13	20241022	205300	1130742600	15580	15580	15580	15580	0
14	20241022	205200	1130742600	15580	15580	15580	15580	0
15	20241022	205100	1130742600	15580	15580	15580	15580	0
16	20241022	205000	1130742600	15580	15580	15580	15580	0
17	20241022	204900	1130742600	15580	15580	15580	15580	0
18	20241022	204800	1130742600	15580	15580	15580	15580	0
19	20241022	204700	1130742600	15580	15580	15580	15580	0
20	20241022	204600	1130742600	15580	15580	15580	15580	0
21	20241022	204500	1130742600	15580	15580	15580	15580	0
22	20241022	204400	1130742600	15580	15580	15580	15580	0
23	20241022	204300	1130742600	15580	15580	15580	15580	0
24	20241022	204200	1130742600	15580	15580	15580	15580	0
25	20241022	204100	1130742600	15580	15580	15580	15580	0
26	20241022	204000	1130742600	15580	15580	15580	15580	0
27	20241022	203900	1130742600	15580	15580	15580	15580	0
28	20241022	203800	1130742600	15580	15580	15580	15580	0
29	20241022	203700	1130742600	15580	15580	15580	15580	0
30	20241022	203600	1130742600	15580	15580	15580	15580	0
31	20241022	203500	1130742600	15580	15580	15580	15580	0
32	20241022	203400	1130742600	15580	15580	15580	15580	1875
33	20241022	203300	1130742600	15580	15580	15580	15580	0
34	20241022	203200	1130742600	15580	15580	15580	15580	0
35	20241022	203100	1130742600	15580	15580	15580	15580	0
36	20241022	203000	1130742600	15580	15580	15580	15580	0
37	20241022	202900	1130742600	15580	15580	15580	15580	0
38	20241022	202800	1130742600	15580	15580	15580	15580	0
39	20241022	202700	1130742600	15580	15580	15580	15580	0
40	20241022	202600	1130742600	15580	15580	15580	15580	0
41	20241022	202500	1130742600	15580	15580	15580	15580	0
42	20241022	202400	1130742600	15580	15580	15580	15580	0
43	20241022	202300	1130742600	15580	15580	15580	15580	0
44	20241022	202200	1130742600	15580	15580	15580	15580	0
45	20241022	202100	1130742600	15580	15580	15580	15580	0
46	20241022	202000	1130742600	15580	15580	15580	15580	0
47	20241022	201900	1130742600	15580	15580	15580	15580	0
48	20241022	201800	1130742600	15580	15580	15580	15580	0
49	20241022	201700	1130742600	15580	15580	15580	15580	0
50	20241022	201600	1130742600	15580	15580	15580	15580	0
51	20241022	201500	1130742600	15580	15580	15580	15580	0
52	20241022	201400	1130742600	15580	15580	15580	15580	0
53	20241022	201300	1130742600	15580	15580	15580	15580	0
54	20241022	201200	1130742600	15580	15580	15580	15580	0
55	20241022	201100	1130742600	15580	15580	15580	15580	0
56	20241022	201000	1130742600	15580	15580	15580	15580	0
57	20241022	200900	1130742600	15580	15580	15580	15580	0
58	20241022	200800	1130742600	15580	15580	15580	15580	0
59	20241022	200700	1130742600	15580	15580	15580	15580	0
60	20241022	200600	1130742600	15580	15580	15580	15580	0
61	20241022	200500	1130742600	15580	15580	15580	15580	0
62	20241022	200400	1130742600	15580	15580	15580	15580	1875
63	20241022	200300	1130742600	15580	15580	15580	15580	0
64	20241022	200200	1130742600	15580	15580	15580	15580	0
65	20241022	200100	1130742600	15580	15580	15580	15580	0
66	20241022	200000	1130742600	15580	15580	15580	15580	0
67	20241022	195900	1130742600	15580	15580	15580	15580	0
68	20241022	195800	1130742600	15580	15580	15580	15580	0
69	20241022	195700	1130742600	15580	15580	15580	15580	0
70	20241022	195600	1130742600	15580	15580	15580	15580	0
71	20241022	195500	1130742600	15580	15580	15580	15580	0
72	20241022	195400	1130742600	15580	15580	15580	15580	0
73	20241022	195300	1130742600	15580	15580	15580	15580	0
74	20241022	195200	1130742600	15580	15580	15580	15580	0
75	20241022	195100	1130742600	15580	15580	15580	15580	0
76	20241022	195000	1130742600	15580	15580	15580	15580	0
77	20241022	194900	1130742600	15580	15580	15580	15580	0
78	20241022	194800	1130742600	15580	15580	15580	15580	0
79	20241022	194700	1130742600	15580	15580	15580	15580	0
80	20241022	194600	1130742600	15580	15580	15580	15580	0
81	20241022	194500	1130742600	15580	15580	15580	15580	0
82	20241022	194400	1130742600	15580	15580	15580	15580	0
83	20241022	194300	1130742600	15580	15580	15580	15580	0
84	20241022	194200	1130742600	15580	15580	15580	15580	0
85	20241022	194100	1130742600	15580	15580	15580	15580	0
86	20241022	194000	1130742600	15580	15580	15580	15580	0
87	20241022	193900	1130742600	15580	15580	15580	15580	0
88	20241022	193800	1130742600	15580	15580	15580	15580	0
89	20241022	193700	1130742600	15580	15580	15580	15580	0
90	20241022	193600	1130742600	15580	15580	15580	15580	0
91	20241022	193500	1130742600	15580	15580	15580	15580	0
92	20241022	193400	1130742600	15580	15580	15580	15580	1875
93	20241022	193300	1130742600	15580	15580	15580	15580	0
94	20241022	193200	1130742600	15580	15580	15580	15580	0
95	20241022	193100	1130742600	15580	15580	15580	15580	0
96	20241022	193000	1130742600	15580	15580	15580	15580	0
97	20241022	192900	1130742600	15580	15580	15580	15580	0
98	20241022	192800	1130742600	15580	15580	15580	15580	0
99	20241022	192700	1130742600	15580	15580	15580	15580	0
100	20241022	192600	1130742600	15580	15580	15580	15580	0
101	20241022	192500	1130742600	15580	15580	15580	15580	0
102	20241022	192400	1130742600	15580	15580	15580	15580	0
103	20241022	192300	1130742600	15580	15580	15580	15580	0
104	20241022	192200	1130742600	15580	15580	15580	15580	0
105	20241022	192100	1130742600	15580	15580	15580	15580	0
106	20241022	192000	1130742600	15580	15580	15580	15580	0
107	20241022	191900	1130742600	15580	15580	15580	15580	0
108	20241022	191800	1130742600	15580	15580	15580	15580	0
109	20241022	191700	1130742600	15580	15580	15580	15580	0
110	20241022	191600	1130742600	15580	15580	15580	15580	0
111	20241022	191500	1130742600	15580	15580	15580	15580	0
112	20241022	191400	1130742600	15580	15580	15580	15580	0
113	20241022	191300	1130742600	15580	15580	15580	15580	0
114	20241022	191200	1130742600	15580	15580	15580	15580	0
115	20241022	191100	1130742600	15580	15580	15580	15580	0
116	20241022	191000	1130742600	15580	15580	15580	15580	0
117	20241022	190900	1130742600	15580	15580	15580	15580	0
118	20241022	190800	1130742600	15580	15580	15580	15580	0
119	20241022	190700	1130742600	15580	15580	15580	15580	0
120	20241022	190600	1130742600	15580	15580	15580	15580	0
121	20241022	190500	1130742600	15580	15580	15580	15580	0
122	20241022	190400	1130742600	15580	15580	15580	15580	1875
123	20241022	190300	1130742600	15580	15580	15580	15580	0
124	20241022	190200	1130742600	15580	15580	15580	15580	0
125	20241022	190100	1130742600	15580	15580	15580	15580	0
126	20241022	190000	1130742600	15580	15580	15580	15580	0
127	20241022	185900	1130742600	15580	15580	15580	15580	0
128	20241022	185800	1130742600	15580	15580	15580	15580	0
129	20241022	185700	1130742600	15580	15580	15580	15580	0
130	20241022	185600	1130742600	15580	15580	15580	15580	0
131	20241022	185500	1130742600	15580	15580	15580	15580	0
132	20241022	185400	1130742600	15580	15580	15580	15580	0
133	20241022	185300	1130742600	15580	15580	15580	15580	0
134	20241022	185200	1130742600	15580	15580	15580	15580	0
135	20241022	185100	1130742600	15580	15580	15580	15580	0
136	20241022	185000	1130742600	15580	15580	15580	15580	0
137	20241022	184900	1130742600	15580	15580	15580	15580	0
138	20241022	184800	1130742600	15580	15580	15580	15580	0
139	20241022	184700	1130742600	15580	15580	15580	15580	0
140	20241022	184600	1130742600	15580	15580	15580	15580	0
141	20241022	184500	1130742600	15580	15580	15580	15580	0
142	20241022	184400	1130742600	15580	15580	15580	15580	0
143	20241022	184300	1130742600	15580	15580	15580	15580	0
144	20241022	184200	1130742600	15580	15580	15580	15580	0
145	20241022	184100	1130742600	15580	15580	15580	15580	0
146	20241022	184000	1130742600	15580	15580	15580	15580	0
147	20241022	183900	1130742600	15580	15580	15580	15580	0
148	20241022	183800	1130742600	15580	15580	15580	15580	0
149	20241022	183700	1130742600	15580	15580	15580	15580	0
150	20241022	183600	1130742600	15580	15580	15580	15580	0
151	20241022	183500	1130742600	15580	15580	15580	15580	0
152	20241022	183400	1130742600	15580	15580	15580	15580	1875
153	20241022	183300	1130742600	15580	15580	15580	15580	0
154	20241022	183200	1130742600	15580	15580	15580	15580	0
155	20241022	183100	1130742600	15580	15580	15580	15580	0
156	20241022	183000	1130742600	15580	15580	15580	15580	0
157	20241022	182900	1130742600	15580	15580	15580	15580	0
158	20241022	182800	1130742600	15580	15580	15580	15580	0
159	20241022	182700	1130742600	15580	15580	15580	15580	0
160	20241022	182600	1130742600	15580	15580	15580	15580	0
161	20241022	182500	1130742600	15580	15580	15580	15580	0
162	20241022	182400	1130742600	15580	15580	15580	15580	0
163	20241022	182300	1130742600	15580	15580	15580	15580	0
164	20241022	182200	1130742600	15580	15580	15580	15580	0
165	20241022	182100	1130742600	15580	15580	15580	15580	0
166	20241022	182000	1130742600	15580	15580	15580	15580	0
167	20241022	181900	1130742600	15580	15580	15580	15580	0
168	20241022	181800	1130742600	15580	15580	15580	15580	0
169	20241022	181700	1130742600	15580	15580	15580	15580	0
170	20241022	181600	1130742600	15580	15580	15580	15580	0
171	20241022	181500	1130742600	15580	15580	15580	15580	0
172	20241022	181400	1130742600	15580	15580	15580	15580	0
173	20241022	181300	1130742600	15580	15580	15580	15580	0
174	20241022	181200	1130742600	15580	15580	15580	15580	0
175	20241022	181100	1130742600	15580	15580	15580	15580	0
176	20241022	181000	1130742600	15580	15580	15580	15580	0
177	20241022	180900	1130742600	15580	15580	15580	15580	0
178	20241022	180800	1130742600	15580	15580	15580	15580	0
179	20241022	180700	1130742600	15580	15580	15580	15580	0
180	20241022	180600	1130742600	15580	15580	15580	15580	0
181	20241022	180500	1130742600	15580	15580	15580	15580	0
182	20241022	180400	1130742600	15580	15580	15580	15580	1875
183	20241022	180300	1130742600	15580	15580	15580	15580	0
184	20241022	180200	1130742600	15580	15580	15580	15580	0
185	20241022	180100	1130742600	15580	15580	15580	15580	0
186	20241022	180000	1130742600	15580	15580	15580	15580	0
187	20241022	175900	1130742600	15580	15580	15580	15580	0
188	20241022	175800	1130742600	15580	15580	15580	15580	0
189	20241022	175700	1130742600	15580	15580	15580	15580	0
190	20241022	175600	1130742600	15580	15580	15580	15580	0
191	20241022	175500	1130742600	15580	15580	15580	15580	0
192	20241022	175400	1130742600	15580	15580	15580	15580	0
193	20241022	175300	1130742600	15580	15580	15580	15580	0
194	20241022	175200	1130742600	15580	15580	15580	15580	0
195	20241022	175100	1130742600	15580	15580	15580	15580	0
196	20241022	175000	1130742600	15580	15580	15580	15580	0
197	20241022	174900	1130742600	15580	15580	15580	15580	0
198	20241022	174800	1130742600	15580	15580	15580	15580	0
199	20241022	174700	1130742600	15580	15580	15580	15580	0
200	20241022	174600	1130742600	15580	15580	15580	15580	0
201	20241022	174500	1130742600	15580	15580	15580	15580	0
202	20241022	174400	1130742600	15580	15580	15580	15580	0
203	20241022	174300	1130742600	15580	15580	15580	15580	0
204	20241022	174200	1130742600	15580	15580	15580	15580	0
205	20241022	174100	1130742600	15580	15580	15580	15580	0
206	20241022	174000	1130742600	15580	15580	15580	15580	0
207	20241022	173900	1130742600	15580	15580	15580	15580	0
208	20241022	173800	1130742600	15580	15580	15580	15580	0
209	20241022	173700	1130742600	15580	15580	15580	15580	0
210	20241022	173600	1130742600	15580	15580	15580	15580	0
211	20241022	173500	1130742600	15580	15580	15580	15580	0
212	20241022	173400	1130742600	15580	15580	15580	15580	1875
213	20241022	173300	1130742600	15580	15580	15580	15580	0
214	20241022	173200	1130742600	15580	15580	15580	15580	0
215	20241022	173100	1130742600	15580	15580	15580	15580	0
216	20241022	173000	1130742600	15580	15580	15580	15580	0
217	20241022	172900	1130742600	15580	15580	15580	15580	0
218	20241022	172800	1130742600	15580	15580	15580	15580	0
219	20241022	172700	1130742600	15580	15580	15580	15580	0
220	20241022	172600	1130742600	15580	15580	15580	15580	0
221	20241022	172500	1130742600	15580	15580	15580	15580	0
222	20241022	172400	1130742600	15580	15580	15580	15580	0
223	20241022	172300	1130742600	15580	15580	15580	15580	0
224	20241022	172200	1130742600	15580	15580	15580	15580	0
225	20241022	172100	1130742600	15580	15580	15580	15580	0
226	20241022	172000	1130742600	15580	15580	15580	15580	0
227	20241022	171900	1130742600	15580	15580	15580	15580	0
228	20241022	171800	1130742600	15580	15580	15580	15580	0
229	20241022	171700	1130742600	15580	15580	15580	15580	0
230	20241022	171600	1130742600	15580	15580	15580	15580	0
231	20241022	171500	1130742600	15580	15580	15580	15580	0
232	20241022	171400	1130742600	15580	15580	15580	15580	0
233	20241022	171300	1130742600	15580	15580	15580	15580	0
234	20241022	171200	1130742600	15580	15580	15580	15580	0
235	20241022	171100	1130742600	15580	15580	15580	15580	0
236	20241022	171000	1130742600	15580	15580	15580	15580	0
237	20241022	170900	1130742600	15580	15580	15580	15580	0
238	20241022	170800	1130742600	15580	15580	15580	15580	0
239	20241022	170700	1130742600	15580	15580	15580	15580	0
240	20241022	170600	1130742600	15580	15580	15580	15580	0
241	20241022	170500	1130742600	15580	15580	15580	15580	0
242	20241022	170400	1130742600	15580	15580	15580	15580	1875
243	20241022	170300	1130742600	15580	15580	15580	15580	0
244	20241022	170200	1130742600	15580	15580	15580	15580	0
245	20241022	170100	1130742600	15580	15580	15580	15580	0
246	20241022	170000	1130742600	15580	15580	15580	15580	0
247	20241022	165900	1130742600	15580	15580	15580	15580	0
248	20241022	165800	1130742600	15580	15580	15580	15580	0
249	20241022	165700	1130742600	15580	15580	15580	15580	0
250	20241022	165600	1130742600	15580	15580	15580	15580	0
251	20241022	165500	1130742600	15580	15580	15580	15580	0
252	20241022	165400	1130742600	15580	15580	15580	15580	0
253	20241022	165300	1130742600	15580	15580	15580	15580	0
254	20241022	165200	1130742600	15580	15580	15580	15580	0
255	20241022	165100	1130742600	15580	15580	15580	15580	0
256	20241022	165000	1130742600	15580	15580	15580	15580	0
257	20241022	164900	1130742600	15580	15580	15580	15580	0
258	20241022	164800	1130742600	15580	15580	15580	15580	0
259	20241022	164700	1130742600	15580	15580	15580	15580	0
260	20241022	164600	1130742600	15580	15580	15580	15580	0
261	20241022	164500	1130742600	15580	15580	15580	15580	0
262	20241022	164400	1130742600	15580	15580	15580	15580	0
263	20241022	164300	1130742600	15580	15580	15580	15580	0
264	20241022	164200	1130742600	15580	15580	15580	15580	0
265	20241022	164100	1130742600	15580	15580	15580	15580	0
266	20241022	164000	1130742600	15580	15580	15580	15580	0
267	20241022	163900	1130742600	15580	15580	15580	15580	0
268	20241022	163800	1130742600	15580	15580	15580	15580	0
269	20241022	163700	1130742600	15580	15580	15580	15580	0
270	20241022	163600	1130742600	15580	15580	15580	15580	0
271	20241022	163500	1130742600	15580	15580	15580	15580	0
272	20241022	163400	1130742600	15580	15580	15580	15580	1875
273	20241022	163300	1130742600	15580	15580	15580	15580	0
274	20241022	163200	1130742600	15580	15580	15580	15580	0
275	20241022	163100	1130742600	15580	15580	15580	15580	0
276	20241022	163000	1130742600	15580	15580	15580	15580	0
277	20241022	162900	1130742600	15580	15580	15580	15580	0
278	20241022	162800	1130742600	15580	15580	15580	15580	0
279	20241022	162700	1130742600	15580	15580	15580	15580	0
280	20241022	162600	1130742600	15580	15580	15580	15580	0
281	20241022	162500	1130742600	15580	15580	15580	15580	0
282	20241022	162400	1130742600	15580	15580	15580	15580	0
283	20241022	162300	1130742600	15580	15580	15580	15580	0
284	20241022	162200	1130742600	15580	15580	15580	15580	0
285	20241022	162100	1130742600	15580	15580	15580	15580	0
286	20241022	162000	1130742600	15580	15580	15580	15580	0
287	20241022	161900	1130742600	15580	15580	15580	15580	0
288	20241022	161800	1130742600	15580	15580	15580	15580	0
289	20241022	161700	1130742600	15580	15580	15580	15580	0
290	20241022	161600	1130742600	15580	15580	15580	15580	0
291	20241022	161500	1130742600	15580	15580	15580	15580	0
292	20241022	161400	1130742600	15580	15580	15580	15580	0
293	20241022	161300	1130742600	15580	15580	15580	15580	0
294	20241022	161200	1130742600	15580	15580	15580	15580	0
295	20241022	161100	1130742600	15580	15580	15580	15580	0
296	20241022	161000	1130742600	15580	15580	15580	15580	0
297	20241022	160900	1130742600	15580	15580	15580	15580	0
298	20241022	160800	1130742600	15580	15580	15580	15580	0
299	20241022	160700	1130742600	15580	15580	15580	15580	0
300	20241022	160600	1130742600	15580	15580	15580	15580	0
301	20241022	160500	1130742600	15580	15580	15580	15580	0
302	20241022	160400	1130742600	15580	15580	15580	15580	1875
303	20241022	160300	1130742600	15580	15580	15580	15580	0
304	20241022	160200	1130742600	15580	15580	15580	15580	0
305	20241022	160100	1130742600	15580	15580	15580	15580	0
306	20241022	160000	1130742600	15580	15580	15580	15580	0
307	20241022	155900	1130742600	15580	15580	15580	15580	0
308	20241022	155800	1130742600	15580	15580	15580	15580	0
309	20241022	155700	1130742600	15580	15580	15580	15580	0
310	20241022	155600	1130742600	15580	15580	15580	15580	0
311	20241022	155500	1130742600	15580	15580	15580	15580	0
312	20241022	155400	1130742600	15580	15580	15580	15580	0
313	20241022	155300	1130742600	15580	15580	15580	15580	0
314	20241022	155200	1130742600	15580	15580	15580	15580	0
315	20241022	155100	1130742600	15580	15580	15580	15580	0
316	20241022	155000	1130742600	15580	15580	15580	15580	0
317	20241022	154900	1130742600	15580	15580	15580	15580	0
318	20241022	154800	1130742600	15580	15580	15580	15580	0
319	20241022	154700	1130742600	15580	15580	15580	15580	0
320	20241022	154600	1130742600	15580	15580	15580	15580	0
321	20241022	154500	1130742600	15580	15580	15580	15580	0
322	20241022	154400	1130742600	15580	15580	15580	15580	0
323	20241022	154300	1130742600	15580	15580	15580	15580	0
324	20241022	154200	1130742600	15580	15580	15580	15580	0
325	20241022	154100	1130742600	15580	15580	15580	15580	0
326	20241022	154000	1130742600	15580	15580	15580	15580	0
327	20241022	153900	1130742600	15580	15580	15580	15580	0
328	20241022	153800	1130742600	15580	15580	15580	15580	0
329	20241022	153700	1130742600	15580	15580	15580	15580	0
330	20241022	153600	1130742600	15580	15580	15580	15580	0
331	20241022	153500	1130742600	15580	15580	15580	15580	0
332	20241022	153400	1130742600	15580	15580	15580	15580	1875
333	20241022	153300	1130742600	15580	15580	15580	15580	0
334	20241022	153200	1130742600	15580	15580	15580	15580	0
335	20241022	153100	1130742600	15580	15580	15580	15580	0
336	20241022	153000	1130742600	15580	15580	15580	15580	1875
337	20241022	152900	1101530100	15580	15580	15580	15580	0
338	20241022	152800	1101530100	15580	15580	15580	15580	0
339	20241022	152700	1101530100	15580	15580	15580	15580	0
340	20241022	152600	1101530100	15580	15580	15580	15580	0
341	20241022	152500	1101530100	15580	15580	15580	15580	0
342	20241022	152400	1101530100	15580	15580	15580	15580	0
343	20241022	152300	1101530100	15580	15580	15580	15580	0
344	20241022	152200	1101530100	15580	15580	15580	15580	0
345	20241022	152100	1101530100	15580	15580	15580	15580	0
346	20241022	152000	1101530100	15580	15580	15580	15580	0
347	20241022	151900	1101530100	15580	15580	15590	15570	608
348	20241022	151800	1092057530	15580	15590	15590	15580	60
349	20241022	151700	1091122680	15590	15580	15590	15580	32
350	20241022	151600	1090624100	15580	15570	15590	15570	189
351	20241022	151500	1087678850	15570	15560	15580	15560	106
352	20241022	151400	1086028390	15560	15570	15570	15560	111
353	20241022	151300	1084300150	15570	15570	15570	15570	20
354	20241022	151200	1083988750	15560	15560	15560	15560	120
355	20241022	151100	1082121550	15560	15560	15560	15560	100
356	20241022	151000	1080565550	15560	15560	15560	15560	100
357	20241022	150900	1079009550	15570	15570	15590	15560	1462
358	20241022	150800	1056249570	15570	15560	15570	15560	2
359	20241022	150700	1056218440	15570	15570	15570	15570	438
360	20241022	150600	1049398780	15570	15570	15570	15570	172
361	20241022	150500	1046720740	15570	15580	15580	15570	411
362	20241022	150400	1040318840	15590	15600	15600	15590	154
363	20241022	150300	1037917410	15600	15600	15600	15600	600
364	20241022	150200	1028557410	15610	15590	15610	15590	239
365	20241022	150100	1024829120	15590	15590	15590	15590	0
366	20241022	150000	1024829120	15590	15590	15590	15590	116
367	20241022	145900	1023020680	15590	15590	15590	15590	403
368	20241022	145800	1016737910	15590	15590	15590	15590	0
369	20241022	145700	1016737910	15590	15590	15590	15590	154
370	20241022	145600	1014337050	15590	15600	15600	15590	110
371	20241022	145500	1012622080	15600	15600	15600	15600	103
372	20241022	145400	1011015280	15650	15600	15650	15600	1538
373	20241022	145300	987020280	15610	15600	15610	15600	53
374	20241022	145200	986193230	15610	15610	15610	15610	66
375	20241022	145100	985162970	15600	15600	15610	15600	366
376	20241022	145000	979451360	15600	15610	15610	15600	214
377	20241022	144900	976110850	15610	15610	15610	15610	78
378	20241022	144800	974893270	15610	15610	15620	15610	29
379	20241022	144700	974440480	15600	15610	15610	15600	272
380	20241022	144600	970194760	15620	15610	15620	15610	330
381	20241022	144500	965040270	15610	15620	15620	15610	904
382	20241022	144400	950925520	15620	15660	15660	15620	3349
383	20241022	144300	898609510	15670	15670	15670	15670	10
384	20241022	144200	898452810	15670	15660	15670	15630	1828
385	20241022	144100	869858960	15670	15660	15670	15660	71
386	20241022	144000	868747090	15670	15660	15670	15660	53
387	20241022	143900	867917030	15670	15670	15670	15670	63
388	20241022	143800	866929820	15660	15670	15670	15660	15
389	20241022	143700	866694820	15670	15670	15670	15670	7
390	20241022	143600	866585130	15670	15670	15670	15670	6
391	20241022	143500	866491110	15670	15660	15670	15660	4
392	20241022	143400	866428460	15650	15650	15650	15650	0
393	20241022	143300	866428460	15650	15650	15670	15650	11
394	20241022	143200	866256150	15670	15650	15670	15650	401
395	20241022	143100	859980480	15660	15660	15660	15660	216
396	20241022	143000	856597920	15660	15660	15660	15660	0
397	20241022	142900	856597920	15660	15670	15670	15660	189
398	20241022	142800	853636490	15670	15670	15670	15670	54
399	20241022	142700	852790310	15690	15690	15690	15690	18
400	20241022	142600	852507890	15690	15690	15690	15690	207
401	20241022	142500	849260060	15690	15690	15700	15690	14
402	20241022	142400	849040360	15690	15690	15690	15660	290
403	20241022	142300	844490320	15690	15660	15690	15660	79
404	20241022	142200	843252990	15660	15660	15660	15660	11
405	20241022	142100	843080730	15660	15660	15660	15660	3
406	20241022	142000	843033750	15660	15660	15660	15660	0
407	20241022	141900	843033750	15660	15660	15660	15660	23
408	20241022	141800	842673570	15650	15660	15660	15650	308
409	20241022	141700	837852290	15660	15660	15660	15660	0
410	20241022	141600	837852290	15660	15650	15660	15650	974
411	20241022	141500	822608950	15660	15650	15660	15650	2
412	20241022	141400	822577640	15650	15660	15660	15650	107
413	20241022	141300	820902940	15660	15650	15660	15650	191
414	20241022	141200	817913680	15650	15650	15650	15650	600
415	20241022	141100	808523680	15650	15650	15650	15650	400
416	20241022	141000	802263680	15650	15660	15660	15650	174
417	20241022	140900	799539080	15660	15660	15660	15660	3
418	20241022	140800	799492100	15660	15660	15660	15660	63
419	20241022	140700	798505520	15660	15660	15660	15660	0
420	20241022	140600	798505520	15660	15660	15660	15660	106
421	20241022	140500	796845560	15660	15660	15660	15660	42
422	20241022	140400	796187840	15660	15690	15700	15660	246
423	20241022	140300	792332460	15690	15650	15690	15650	33
424	20241022	140200	791814730	15660	15670	15670	15660	461
425	20241022	140100	784593350	15680	15680	15680	15680	18
426	20241022	140000	784311110	15670	15700	15710	15670	127
427	20241022	135900	782317090	15680	15690	15690	15680	46
428	20241022	135800	781595780	15680	15680	15680	15680	17
429	20241022	135700	781329220	15680	15680	15680	15680	105
430	20241022	135600	779682820	15680	15680	15680	15680	105
431	20241022	135500	778036420	15680	15690	15690	15680	202
432	20241022	135400	774867050	15700	15700	15700	15700	0
433	20241022	135300	774867050	15700	15700	15710	15700	152
434	20241022	135200	772480530	15690	15690	15690	15690	1
435	20241022	135100	772464840	15700	15700	15700	15700	0
436	20241022	135000	772464840	15700	15700	15700	15700	14
437	20241022	134900	772245040	15710	15700	15710	15700	208
438	20241022	134800	768979320	15700	15700	15700	15700	0
439	20241022	134700	768979320	15700	15690	15700	15690	408
440	20241022	134600	762576030	15680	15680	15680	15680	39
441	20241022	134500	761964510	15680	15690	15690	15680	122
442	20241022	134400	760050430	15690	15690	15690	15690	0
443	20241022	134300	760050430	15690	15680	15690	15680	2
444	20241022	134200	760019060	15680	15680	15690	15680	137
445	20241022	134100	757869700	15670	15670	15670	15670	0
446	20241022	134000	757869700	15670	15670	15670	15670	0
447	20241022	133900	757869700	15670	15670	15670	15670	0
448	20241022	133800	757869700	15670	15670	15670	15670	3
449	20241022	133700	757822690	15700	15700	15700	15700	0
450	20241022	133600	757822690	15700	15700	15700	15700	2
451	20241022	133500	757791290	15700	15700	15700	15700	3
452	20241022	133400	757744190	15700	15700	15700	15700	0
453	20241022	133300	757744190	15700	15700	15700	15700	0
454	20241022	133200	757744190	15700	15700	15700	15700	0
455	20241022	133100	757744190	15700	15700	15700	15700	0
456	20241022	133000	757744190	15700	15700	15700	15700	20
457	20241022	132900	757430190	15700	15700	15700	15700	2
458	20241022	132800	757398790	15700	15700	15700	15700	0
459	20241022	132700	757398790	15700	15700	15700	15700	1
460	20241022	132600	757383090	15650	15650	15650	15650	10
461	20241022	132500	757226590	15650	15650	15650	15650	0
462	20241022	132400	757226590	15650	15670	15670	15650	143
463	20241022	132300	754987330	15670	15670	15670	15670	51
464	20241022	132200	754188160	15670	15670	15670	15670	0
465	20241022	132100	754188160	15670	15670	15670	15670	0
466	20241022	132000	754188160	15670	15670	15670	15670	0
467	20241022	131900	754188160	15670	15670	15670	15670	5
468	20241022	131800	754109810	15650	15650	15650	15650	0
469	20241022	131700	754109810	15650	15650	15650	15650	0
470	20241022	131600	754109810	15650	15650	15650	15650	134
471	20241022	131500	752012710	15650	15650	15650	15650	228
472	20241022	131400	748444510	15660	15650	15660	15650	178
473	20241022	131300	745657810	15660	15660	15660	15650	256
474	20241022	131200	741648960	15700	15700	15700	15700	15
475	20241022	131100	741413460	15660	15660	15660	15660	0
476	20241022	131000	741413460	15660	15660	15660	15660	106
477	20241022	130900	739753500	15660	15660	15660	15660	0
478	20241022	130800	739753500	15660	15670	15670	15660	250
479	20241022	130700	735838490	15660	15660	15660	15660	10
480	20241022	130600	735681890	15660	15690	15700	15660	515
481	20241022	130500	727608460	15680	15680	15680	15680	1
482	20241022	130400	727592780	15670	15670	15670	15670	1
483	20241022	130300	727577110	15660	15660	15660	15660	1
484	20241022	130200	727561450	15670	15670	15670	15670	7
485	20241022	130100	727451760	15660	15660	15660	15660	4
486	20241022	130000	727389120	15670	15670	15670	15670	2
487	20241022	125900	727357780	15670	15670	15670	15670	0
488	20241022	125800	727357780	15670	15650	15670	15650	32
489	20241022	125700	726856950	15650	15650	15650	15650	0
490	20241022	125600	726856950	15650	15650	15650	15650	200
491	20241022	125500	723726950	15650	15660	15660	15650	185
492	20241022	125400	720831690	15660	15680	15680	15660	475
493	20241022	125300	713389690	15680	15680	15680	15680	1568
494	20241022	125200	688803450	15680	15690	15690	15680	954
495	20241022	125100	673841020	15690	15690	15690	15690	0
496	20241022	125000	673841020	15690	15690	15690	15690	0
497	20241022	124900	673841020	15690	15700	15700	15690	428
498	20241022	124800	667122030	15740	15740	15740	15740	0
499	20241022	124700	667122030	15740	15740	15740	15740	0
500	20241022	124600	667122030	15740	15740	15740	15740	0
501	20241022	124500	667122030	15740	15740	15740	15740	25
502	20241022	124400	666728530	15740	15740	15740	15740	23
503	20241022	124300	666366510	15700	15730	15730	15700	18
504	20241022	124200	666083430	15740	15740	15740	15740	2
505	20241022	124100	666051950	15690	15690	15690	15690	0
506	20241022	124000	666051950	15690	15690	15690	15690	0
507	20241022	123900	666051950	15690	15690	15690	15690	0
508	20241022	123800	666051950	15690	15690	15690	15690	0
509	20241022	123700	666051950	15690	15690	15690	15690	0
510	20241022	123600	666051950	15690	15690	15690	15690	47
511	20241022	123500	665314520	15690	15690	15690	15690	0
512	20241022	123400	665314520	15690	15690	15690	15690	0
513	20241022	123300	665314520	15690	15690	15690	15690	0
514	20241022	123200	665314520	15690	15690	15690	15690	98
515	20241022	123100	663776900	15700	15710	15710	15700	7
516	20241022	123000	663666990	15700	15700	15700	15700	0
517	20241022	122900	663666990	15700	15700	15700	15700	292
518	20241022	122800	659082590	15700	15700	15700	15700	0
519	20241022	122700	659082590	15700	15700	15710	15700	119
520	20241022	122600	657214240	15700	15700	15700	15700	403
521	20241022	122500	650887140	15730	15730	15730	15730	1
522	20241022	122400	650871410	15740	15740	15740	15740	0
523	20241022	122300	650871410	15740	15740	15740	15740	0
524	20241022	122200	650871410	15740	15740	15740	15740	43
525	20241022	122100	650194590	15740	15740	15740	15740	19
526	20241022	122000	649895530	15750	15750	15750	15750	98
527	20241022	121900	648352030	15760	15750	15760	15750	29
528	20241022	121800	647895250	15760	15760	15760	15760	0
529	20241022	121700	647895250	15760	15760	15760	15760	0
530	20241022	121600	647895250	15760	15760	15760	15760	0
531	20241022	121500	647895250	15760	15760	15760	15760	0
532	20241022	121400	647895250	15760	15760	15760	15760	0
533	20241022	121300	647895250	15760	15760	15760	15760	50
534	20241022	121200	647107250	15760	15760	15760	15760	109
535	20241022	121100	645389410	15690	15690	15690	15690	0
536	20241022	121000	645389410	15690	15700	15700	15690	65
537	20241022	120900	644369520	15720	15720	15720	15720	0
538	20241022	120800	644369520	15720	15720	15720	15720	0
539	20241022	120700	644369520	15720	15720	15720	15720	89
540	20241022	120600	642970440	15750	15750	15750	15750	10
541	20241022	120500	642812940	15770	15770	15770	15770	0
542	20241022	120400	642812940	15770	15770	15770	15770	0
543	20241022	120300	642812940	15770	15770	15770	15770	0
544	20241022	120200	642812940	15770	15720	15770	15720	39
545	20241022	120100	642199510	15720	15720	15720	15720	68
546	20241022	120000	641130550	15720	15720	15720	15720	1
547	20241022	115900	641114830	15690	15690	15690	15690	0
548	20241022	115800	641114830	15690	15690	15690	15690	0
549	20241022	115700	641114830	15690	15690	15690	15690	0
550	20241022	115600	641114830	15690	15690	15690	15690	250
551	20241022	115500	637192330	15690	15690	15690	15690	0
552	20241022	115400	637192330	15690	15690	15690	15690	0
553	20241022	115300	637192330	15690	15690	15690	15690	0
554	20241022	115200	637192330	15690	15700	15720	15690	47
555	20241022	115100	636454860	15690	15690	15690	15690	180
556	20241022	115000	633630660	15690	15690	15690	15690	125
557	20241022	114900	631669410	15690	15690	15690	15690	300
558	20241022	114800	626962410	15680	15680	15680	15680	34
559	20241022	114700	626429290	15690	15690	15690	15690	1
560	20241022	114600	626413600	15680	15690	15690	15680	2
561	20241022	114500	626382230	15680	15690	15690	15680	681
562	20241022	114400	615699660	15690	15700	15700	15690	2
563	20241022	114300	615668270	15700	15700	15700	15700	2
564	20241022	114200	615636870	15700	15700	15700	15700	1
565	20241022	114100	615621170	15700	15700	15700	15700	45
566	20241022	114000	614914670	15700	15700	15700	15700	0
567	20241022	113900	614914670	15700	15700	15700	15700	0
568	20241022	113800	614914670	15700	15700	15700	15700	0
569	20241022	113700	614914670	15700	15700	15700	15700	164
570	20241022	113600	612339870	15700	15700	15700	15700	30
571	20241022	113500	611868870	15700	15700	15700	15700	110
572	20241022	113400	610141870	15700	15720	15720	15700	592
573	20241022	113300	600842190	15720	15720	15720	15720	9
574	20241022	113200	600700710	15720	15720	15720	15720	24
575	20241022	113100	600323430	15730	15730	15730	15730	243
576	20241022	113000	596501040	15750	15750	15750	15730	1174
577	20241022	112900	578025350	15750	15750	15750	15750	0
578	20241022	112800	578025350	15750	15750	15750	15750	0
579	20241022	112700	578025350	15750	15760	15760	15750	162
580	20241022	112600	575473720	15760	15770	15770	15760	145
581	20241022	112500	573187520	15770	15770	15770	15770	3
582	20241022	112400	573140210	15790	15790	15790	15790	1
583	20241022	112300	573124420	15790	15790	15790	15790	10
584	20241022	112200	572966520	15790	15790	15790	15790	1
585	20241022	112100	572950730	15750	15760	15760	15750	7
586	20241022	112000	572840470	15750	15760	15760	15750	93
587	20241022	111900	571375690	15770	15770	15770	15770	100
588	20241022	111800	569798690	15790	15790	15790	15790	0
589	20241022	111700	569798690	15790	15790	15790	15790	52
590	20241022	111600	568977610	15790	15790	15790	15790	1
591	20241022	111500	568961820	15750	15750	15750	15750	20
592	20241022	111400	568646820	15740	15740	15740	15740	0
593	20241022	111300	568646820	15740	15740	15740	15740	50
594	20241022	111200	567859820	15740	15740	15740	15740	50
595	20241022	111100	567072820	15740	15750	15750	15740	32
596	20241022	111000	566568900	15750	15750	15750	15750	0
597	20241022	110900	566568900	15750	15750	15750	15750	165
598	20241022	110800	563970150	15750	15750	15750	15750	12
599	20241022	110700	563781150	15800	15800	15800	15800	3
600	20241022	110600	563733750	15750	15790	15790	15750	61
601	20241022	110500	562772960	15790	15790	15790	15790	11
602	20241022	110400	562599270	15790	15790	15790	15790	4
603	20241022	110300	562536110	15790	15790	15790	15790	35
604	20241022	110200	561983460	15750	15750	15750	15750	0
605	20241022	110100	561983460	15750	15750	15750	15750	0
606	20241022	110000	561983460	15750	15750	15750	15750	0
607	20241022	105900	561983460	15750	15750	15750	15750	0
608	20241022	105800	561983460	15750	15760	15760	15750	383
609	20241022	105700	555950640	15760	15760	15760	15760	60
610	20241022	105600	555005040	15750	15770	15770	15750	140
611	20241022	105500	552798950	15760	15760	15760	15760	0
612	20241022	105400	552798950	15760	15760	15760	15760	15
613	20241022	105300	552562550	15760	15760	15760	15760	0
614	20241022	105200	552562550	15760	15760	15760	15760	35
615	20241022	105100	552010950	15760	15760	15760	15760	5
616	20241022	105000	551932150	15760	15760	15760	15760	16
617	20241022	104900	551679990	15760	15760	15760	15760	0
618	20241022	104800	551679990	15760	15760	15760	15760	4
619	20241022	104700	551616950	15750	15750	15750	15750	0
620	20241022	104600	551616950	15750	15750	15750	15750	0
621	20241022	104500	551616950	15750	15750	15750	15750	6
622	20241022	104400	551522450	15750	15750	15750	15750	1
623	20241022	104300	551506700	15740	15740	15740	15740	0
624	20241022	104200	551506700	15740	15740	15740	15740	1
625	20241022	104100	551490960	15740	15740	15740	15740	0
626	20241022	104000	551490960	15740	15740	15740	15740	4
627	20241022	103900	551428000	15740	15800	15800	15740	104
628	20241022	103800	549790590	15790	15790	15790	15790	354
629	20241022	103700	544200930	15790	15790	15790	15790	0
630	20241022	103600	544200930	15790	15790	15790	15790	12
631	20241022	103500	544011450	15790	15790	15790	15790	1
632	20241022	103400	543995660	15790	15740	15790	15740	11
633	20241022	103300	543822470	15740	15740	15740	15740	500
634	20241022	103200	535952470	15740	15740	15740	15740	50
635	20241022	103100	535165470	15740	15740	15740	15740	200
636	20241022	103000	532017470	15780	15780	15780	15780	226
637	20241022	102900	528451190	15730	15750	15750	15730	62
638	20241022	102800	527475090	15750	15750	15750	15730	29
639	20241022	102700	527018500	15750	15750	15750	15750	71
640	20241022	102600	525900250	15750	15750	15750	15750	9
641	20241022	102500	525758500	15750	15750	15750	15750	0
642	20241022	102400	525758500	15750	15750	15750	15750	60
643	20241022	102300	524813500	15750	15700	15750	15680	132
644	20241022	102200	522736720	15680	15680	15700	15680	836
645	20241022	102100	509613660	15670	15670	15670	15670	0
646	20241022	102000	509613660	15670	15660	15670	15660	232
647	20241022	101900	505979540	15630	15630	15630	15630	348
648	20241022	101800	500540300	15630	15630	15630	15620	410
649	20241022	101700	494134600	15620	15630	15630	15620	163
650	20241022	101600	491588440	15630	15660	15660	15630	620
651	20241022	101500	481892040	15630	15650	15650	15630	180
652	20241022	101400	479076000	15670	15630	15670	15630	41
653	20241022	101300	478435130	15670	15670	15670	15670	54
654	20241022	101200	477588950	15630	15660	15660	15630	1565
655	20241022	101100	453092970	15670	15670	15670	15660	78
656	20241022	101000	451870740	15670	15670	15670	15670	5
657	20241022	100900	451792390	15670	15750	15750	15670	1003
658	20241022	100800	436075140	15750	15750	15750	15750	0
659	20241022	100700	436075140	15750	15750	15750	15750	8
660	20241022	100600	435949140	15750	15740	15750	15730	590
661	20241022	100500	426659840	15660	15730	15740	15650	242
662	20241022	100400	422867430	15740	15670	15740	15670	109
663	20241022	100300	421158770	15760	15760	15760	15760	2
664	20241022	100200	421127250	15770	15740	15770	15650	620
665	20241022	100100	411390530	15740	15740	15780	15740	438
666	20241022	100000	404495610	15740	15740	15740	15740	93
667	20241022	095900	403031790	15740	15710	15740	15710	26
668	20241022	095800	402623230	15700	15740	15740	15700	1030
669	20241022	095700	386442150	15740	15750	15750	15740	36
670	20241022	095600	385875410	15750	15780	15780	15750	544
671	20241022	095500	377304600	15780	15800	15800	15780	108
672	20241022	095400	375600280	15800	15790	15800	15780	14
673	20241022	095300	375379170	15790	15790	15790	15790	110
674	20241022	095200	373642270	15800	15800	15800	15800	20
675	20241022	095100	373326270	15800	15800	15800	15800	22
676	20241022	095000	372978670	15800	15810	15810	15800	450
677	20241022	094900	365867930	15800	15800	15800	15800	0
678	20241022	094800	365867930	15800	15800	15800	15800	8
679	20241022	094700	365741530	15800	15820	15820	15800	200
680	20241022	094600	362579850	15820	15820	15820	15820	0
681	20241022	094500	362579850	15820	15870	15870	15820	869
682	20241022	094400	348816350	15870	15880	15880	15870	82
683	20241022	094300	347514310	15890	15870	15890	15870	32
684	20241022	094200	347006190	15870	15870	15870	15870	487
685	20241022	094100	339277500	15870	15800	15870	15800	897
686	20241022	094000	325097030	15800	15850	15850	15800	521
687	20241022	093900	316864180	15800	15810	15810	15800	300
688	20241022	093800	312121220	15800	15820	15870	15800	723
689	20241022	093700	300685020	15870	15870	15870	15820	83
690	20241022	093600	299370310	15870	15820	15870	15820	114
691	20241022	093500	297561430	15870	15830	15870	15830	8
692	20241022	093400	297434510	15820	15830	15830	15820	14
693	20241022	093300	297213020	15830	15820	15830	15810	546
694	20241022	093200	288580000	15820	15820	15820	15810	946
695	20241022	093100	273621960	15820	15860	15860	15810	1203
696	20241022	093000	254588180	15840	15840	15840	15840	224
697	20241022	092900	251040020	15840	15890	15890	15840	96
698	20241022	092800	249517950	15900	15930	15930	15900	201
699	20241022	092700	246320560	15920	15970	15970	15920	399
700	20241022	092600	239963310	15980	15980	15980	15980	35
701	20241022	092500	239404010	15980	15980	15980	15970	113
702	20241022	092400	237598510	15980	16000	16000	15960	31
703	20241022	092300	237103400	16000	16010	16010	15980	178
704	20241022	092200	234255830	15980	15970	15990	15970	551
705	20241022	092100	225450540	15970	15890	15970	15880	685
706	20241022	092000	214544680	15880	15860	15880	15860	53
707	20241022	091900	213703560	15830	15830	15830	15830	10
708	20241022	091800	213545260	15830	15820	15830	15810	338
709	20241022	091700	208198830	15830	15820	15830	15810	820
710	20241022	091600	195229120	15820	15900	15900	15820	1235
711	20241022	091500	175625690	15900	15900	15910	15900	605
712	20241022	091400	166005190	15900	15900	15950	15900	84
713	20241022	091300	164669540	15900	15900	15950	15900	48
714	20241022	091200	163906290	15900	15950	15950	15900	955
715	20241022	091100	148696470	15940	15930	15950	15930	130
716	20241022	091000	146625420	15950	15950	15950	15930	94
717	20241022	090900	145127180	15950	15920	15950	15920	59
718	20241022	090800	144187180	15910	16000	16000	15910	844
719	20241022	090700	130735010	15980	16050	16070	15980	3680
720	20241022	090600	71803010	16050	16070	16070	16050	497
721	20241022	090500	63818430	16070	16070	16070	16060	12
722	20241022	090400	63625620	16070	16130	16130	16070	1389
723	20241022	090300	41252420	16140	16290	16290	16140	713
724	20241022	090200	29719740	16290	16240	16290	16240	17
725	20241022	090100	29443260	16220	16220	16220	16220	50
726	20241022	090000	28632260	16200	16150	16200	16130	1772