KissMeData/098460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200900	4220684710	9700	9700	9700	9700	18625
3	20241018	200800	4220684710	9700	9700	9700	9700	0
4	20241018	200700	4220684710	9700	9700	9700	9700	0
5	20241018	200600	4220684710	9700	9700	9700	9700	0
6	20241018	200500	4220684710	9700	9700	9700	9700	0
7	20241018	200400	4220684710	9700	9700	9700	9700	0
8	20241018	200300	4220684710	9700	9700	9700	9700	0
9	20241018	200200	4220684710	9700	9700	9700	9700	0
10	20241018	200100	4220684710	9700	9700	9700	9700	0
11	20241018	200000	4220684710	9700	9700	9700	9700	0
12	20241018	195900	4220684710	9700	9700	9700	9700	0
13	20241018	195800	4220684710	9700	9700	9700	9700	0
14	20241018	195700	4220684710	9700	9700	9700	9700	0
15	20241018	195600	4220684710	9700	9700	9700	9700	0
16	20241018	195500	4220684710	9700	9700	9700	9700	0
17	20241018	195400	4220684710	9700	9700	9700	9700	0
18	20241018	195300	4220684710	9700	9700	9700	9700	0
19	20241018	195200	4220684710	9700	9700	9700	9700	0
20	20241018	195100	4220684710	9700	9700	9700	9700	0
21	20241018	195000	4220684710	9700	9700	9700	9700	0
22	20241018	194900	4220684710	9700	9700	9700	9700	0
23	20241018	194800	4220684710	9700	9700	9700	9700	0
24	20241018	194700	4220684710	9700	9700	9700	9700	0
25	20241018	194600	4220684710	9700	9700	9700	9700	0
26	20241018	194500	4220684710	9700	9700	9700	9700	0
27	20241018	194400	4220684710	9700	9700	9700	9700	0
28	20241018	194300	4220684710	9700	9700	9700	9700	0
29	20241018	194200	4220684710	9700	9700	9700	9700	0
30	20241018	194100	4220684710	9700	9700	9700	9700	0
31	20241018	194000	4220684710	9700	9700	9700	9700	0
32	20241018	193900	4220684710	9700	9700	9700	9700	18625
33	20241018	193800	4220684710	9700	9700	9700	9700	0
34	20241018	193700	4220684710	9700	9700	9700	9700	0
35	20241018	193600	4220684710	9700	9700	9700	9700	0
36	20241018	193500	4220684710	9700	9700	9700	9700	0
37	20241018	193400	4220684710	9700	9700	9700	9700	0
38	20241018	193300	4220684710	9700	9700	9700	9700	0
39	20241018	193200	4220684710	9700	9700	9700	9700	0
40	20241018	193100	4220684710	9700	9700	9700	9700	0
41	20241018	193000	4220684710	9700	9700	9700	9700	0
42	20241018	192900	4220684710	9700	9700	9700	9700	0
43	20241018	192800	4220684710	9700	9700	9700	9700	0
44	20241018	192700	4220684710	9700	9700	9700	9700	0
45	20241018	192600	4220684710	9700	9700	9700	9700	0
46	20241018	192500	4220684710	9700	9700	9700	9700	0
47	20241018	192400	4220684710	9700	9700	9700	9700	0
48	20241018	192300	4220684710	9700	9700	9700	9700	0
49	20241018	192200	4220684710	9700	9700	9700	9700	0
50	20241018	192100	4220684710	9700	9700	9700	9700	0
51	20241018	192000	4220684710	9700	9700	9700	9700	0
52	20241018	191900	4220684710	9700	9700	9700	9700	0
53	20241018	191800	4220684710	9700	9700	9700	9700	0
54	20241018	191700	4220684710	9700	9700	9700	9700	0
55	20241018	191600	4220684710	9700	9700	9700	9700	0
56	20241018	191500	4220684710	9700	9700	9700	9700	0
57	20241018	191400	4220684710	9700	9700	9700	9700	0
58	20241018	191300	4220684710	9700	9700	9700	9700	0
59	20241018	191200	4220684710	9700	9700	9700	9700	0
60	20241018	191100	4220684710	9700	9700	9700	9700	0
61	20241018	191000	4220684710	9700	9700	9700	9700	0
62	20241018	190900	4220684710	9700	9700	9700	9700	18625
63	20241018	190800	4220684710	9700	9700	9700	9700	0
64	20241018	190700	4220684710	9700	9700	9700	9700	0
65	20241018	190600	4220684710	9700	9700	9700	9700	0
66	20241018	190500	4220684710	9700	9700	9700	9700	0
67	20241018	190400	4220684710	9700	9700	9700	9700	0
68	20241018	190300	4220684710	9700	9700	9700	9700	0
69	20241018	190200	4220684710	9700	9700	9700	9700	0
70	20241018	190100	4220684710	9700	9700	9700	9700	0
71	20241018	190000	4220684710	9700	9700	9700	9700	0
72	20241018	185900	4220684710	9700	9700	9700	9700	0
73	20241018	185800	4220684710	9700	9700	9700	9700	0
74	20241018	185700	4220684710	9700	9700	9700	9700	0
75	20241018	185600	4220684710	9700	9700	9700	9700	0
76	20241018	185500	4220684710	9700	9700	9700	9700	0
77	20241018	185400	4220684710	9700	9700	9700	9700	0
78	20241018	185300	4220684710	9700	9700	9700	9700	0
79	20241018	185200	4220684710	9700	9700	9700	9700	0
80	20241018	185100	4220684710	9700	9700	9700	9700	0
81	20241018	185000	4220684710	9700	9700	9700	9700	0
82	20241018	184900	4220684710	9700	9700	9700	9700	0
83	20241018	184800	4220684710	9700	9700	9700	9700	0
84	20241018	184700	4220684710	9700	9700	9700	9700	0
85	20241018	184600	4220684710	9700	9700	9700	9700	0
86	20241018	184500	4220684710	9700	9700	9700	9700	0
87	20241018	184400	4220684710	9700	9700	9700	9700	0
88	20241018	184300	4220684710	9700	9700	9700	9700	0
89	20241018	184200	4220684710	9700	9700	9700	9700	0
90	20241018	184100	4220684710	9700	9700	9700	9700	0
91	20241018	184000	4220684710	9700	9700	9700	9700	0
92	20241018	183900	4220684710	9700	9700	9700	9700	18625
93	20241018	183800	4220684710	9700	9700	9700	9700	0
94	20241018	183700	4220684710	9700	9700	9700	9700	0
95	20241018	183600	4220684710	9700	9700	9700	9700	0
96	20241018	183500	4220684710	9700	9700	9700	9700	0
97	20241018	183400	4220684710	9700	9700	9700	9700	0
98	20241018	183300	4220684710	9700	9700	9700	9700	0
99	20241018	183200	4220684710	9700	9700	9700	9700	0
100	20241018	183100	4220684710	9700	9700	9700	9700	0
101	20241018	183000	4220684710	9700	9700	9700	9700	0
102	20241018	182900	4220684710	9700	9700	9700	9700	0
103	20241018	182800	4220684710	9700	9700	9700	9700	0
104	20241018	182700	4220684710	9700	9700	9700	9700	0
105	20241018	182600	4220684710	9700	9700	9700	9700	0
106	20241018	182500	4220684710	9700	9700	9700	9700	0
107	20241018	182400	4220684710	9700	9700	9700	9700	0
108	20241018	182300	4220684710	9700	9700	9700	9700	0
109	20241018	182200	4220684710	9700	9700	9700	9700	0
110	20241018	182100	4220684710	9700	9700	9700	9700	0
111	20241018	182000	4220684710	9700	9700	9700	9700	0
112	20241018	181900	4220684710	9700	9700	9700	9700	0
113	20241018	181800	4220684710	9700	9700	9700	9700	0
114	20241018	181700	4220684710	9700	9700	9700	9700	0
115	20241018	181600	4220684710	9700	9700	9700	9700	0
116	20241018	181500	4220684710	9700	9700	9700	9700	0
117	20241018	181400	4220684710	9700	9700	9700	9700	0
118	20241018	181300	4220684710	9700	9700	9700	9700	0
119	20241018	181200	4220684710	9700	9700	9700	9700	0
120	20241018	181100	4220684710	9700	9700	9700	9700	0
121	20241018	181000	4220684710	9700	9700	9700	9700	0
122	20241018	180900	4220684710	9700	9700	9700	9700	18625
123	20241018	180800	4220684710	9700	9700	9700	9700	0
124	20241018	180700	4220684710	9700	9700	9700	9700	0
125	20241018	180600	4220684710	9700	9700	9700	9700	0
126	20241018	180500	4220684710	9700	9700	9700	9700	0
127	20241018	180400	4220684710	9700	9700	9700	9700	0
128	20241018	180300	4220684710	9700	9700	9700	9700	0
129	20241018	180200	4220684710	9700	9700	9700	9700	0
130	20241018	180100	4220684710	9700	9700	9700	9700	0
131	20241018	180000	4220684710	9700	9700	9700	9700	0
132	20241018	175900	4220684710	9700	9700	9700	9700	0
133	20241018	175800	4220684710	9700	9700	9700	9700	0
134	20241018	175700	4220684710	9700	9700	9700	9700	0
135	20241018	175600	4220684710	9700	9700	9700	9700	0
136	20241018	175500	4220684710	9700	9700	9700	9700	0
137	20241018	175400	4220684710	9700	9700	9700	9700	0
138	20241018	175300	4220684710	9700	9700	9700	9700	0
139	20241018	175200	4220684710	9700	9700	9700	9700	0
140	20241018	175100	4220684710	9700	9700	9700	9700	0
141	20241018	175000	4220684710	9700	9700	9700	9700	0
142	20241018	174900	4220684710	9700	9700	9700	9700	0
143	20241018	174800	4220684710	9700	9700	9700	9700	0
144	20241018	174700	4220684710	9700	9700	9700	9700	0
145	20241018	174600	4220684710	9700	9700	9700	9700	0
146	20241018	174500	4220684710	9700	9700	9700	9700	0
147	20241018	174400	4220684710	9700	9700	9700	9700	0
148	20241018	174300	4220684710	9700	9700	9700	9700	0
149	20241018	174200	4220684710	9700	9700	9700	9700	0
150	20241018	174100	4220684710	9700	9700	9700	9700	0
151	20241018	174000	4220684710	9700	9700	9700	9700	0
152	20241018	173900	4220684710	9700	9700	9700	9700	18625
153	20241018	173800	4220684710	9700	9700	9700	9700	0
154	20241018	173700	4220684710	9700	9700	9700	9700	0
155	20241018	173600	4220684710	9700	9700	9700	9700	0
156	20241018	173500	4220684710	9700	9700	9700	9700	0
157	20241018	173400	4220684710	9700	9700	9700	9700	0
158	20241018	173300	4220684710	9700	9700	9700	9700	0
159	20241018	173200	4220684710	9700	9700	9700	9700	0
160	20241018	173100	4220684710	9700	9700	9700	9700	0
161	20241018	173000	4220684710	9700	9700	9700	9700	0
162	20241018	172900	4220684710	9700	9700	9700	9700	0
163	20241018	172800	4220684710	9700	9700	9700	9700	0
164	20241018	172700	4220684710	9700	9700	9700	9700	0
165	20241018	172600	4220684710	9700	9700	9700	9700	0
166	20241018	172500	4220684710	9700	9700	9700	9700	0
167	20241018	172400	4220684710	9700	9700	9700	9700	0
168	20241018	172300	4220684710	9700	9700	9700	9700	0
169	20241018	172200	4220684710	9700	9700	9700	9700	0
170	20241018	172100	4220684710	9700	9700	9700	9700	0
171	20241018	172000	4220684710	9700	9700	9700	9700	0
172	20241018	171900	4220684710	9700	9700	9700	9700	0
173	20241018	171800	4220684710	9700	9700	9700	9700	0
174	20241018	171700	4220684710	9700	9700	9700	9700	0
175	20241018	171600	4220684710	9700	9700	9700	9700	0
176	20241018	171500	4220684710	9700	9700	9700	9700	0
177	20241018	171400	4220684710	9700	9700	9700	9700	0
178	20241018	171300	4220684710	9700	9700	9700	9700	0
179	20241018	171200	4220684710	9700	9700	9700	9700	0
180	20241018	171100	4220684710	9700	9700	9700	9700	0
181	20241018	171000	4220684710	9700	9700	9700	9700	0
182	20241018	170900	4220684710	9700	9700	9700	9700	18625
183	20241018	170800	4220684710	9700	9700	9700	9700	0
184	20241018	170700	4220684710	9700	9700	9700	9700	0
185	20241018	170600	4220684710	9700	9700	9700	9700	0
186	20241018	170500	4220684710	9700	9700	9700	9700	0
187	20241018	170400	4220684710	9700	9700	9700	9700	0
188	20241018	170300	4220684710	9700	9700	9700	9700	0
189	20241018	170200	4220684710	9700	9700	9700	9700	0
190	20241018	170100	4220684710	9700	9700	9700	9700	0
191	20241018	170000	4220684710	9700	9700	9700	9700	0
192	20241018	165900	4220684710	9700	9700	9700	9700	0
193	20241018	165800	4220684710	9700	9700	9700	9700	0
194	20241018	165700	4220684710	9700	9700	9700	9700	0
195	20241018	165600	4220684710	9700	9700	9700	9700	0
196	20241018	165500	4220684710	9700	9700	9700	9700	0
197	20241018	165400	4220684710	9700	9700	9700	9700	0
198	20241018	165300	4220684710	9700	9700	9700	9700	0
199	20241018	165200	4220684710	9700	9700	9700	9700	0
200	20241018	165100	4220684710	9700	9700	9700	9700	0
201	20241018	165000	4220684710	9700	9700	9700	9700	0
202	20241018	164900	4220684710	9700	9700	9700	9700	0
203	20241018	164800	4220684710	9700	9700	9700	9700	0
204	20241018	164700	4220684710	9700	9700	9700	9700	0
205	20241018	164600	4220684710	9700	9700	9700	9700	0
206	20241018	164500	4220684710	9700	9700	9700	9700	0
207	20241018	164400	4220684710	9700	9700	9700	9700	0
208	20241018	164300	4220684710	9700	9700	9700	9700	0
209	20241018	164200	4220684710	9700	9700	9700	9700	0
210	20241018	164100	4220684710	9700	9700	9700	9700	0
211	20241018	164000	4220684710	9700	9700	9700	9700	0
212	20241018	163900	4220684710	9700	9700	9700	9700	18625
213	20241018	163800	4220684710	9700	9700	9700	9700	0
214	20241018	163700	4220684710	9700	9700	9700	9700	0
215	20241018	163600	4220684710	9700	9700	9700	9700	0
216	20241018	163500	4220684710	9700	9700	9700	9700	0
217	20241018	163400	4220684710	9700	9700	9700	9700	0
218	20241018	163300	4220684710	9700	9700	9700	9700	0
219	20241018	163200	4220684710	9700	9700	9700	9700	0
220	20241018	163100	4220684710	9700	9700	9700	9700	0
221	20241018	163000	4220684710	9700	9700	9700	9700	0
222	20241018	162900	4220684710	9700	9700	9700	9700	0
223	20241018	162800	4220684710	9700	9700	9700	9700	0
224	20241018	162700	4220684710	9700	9700	9700	9700	0
225	20241018	162600	4220684710	9700	9700	9700	9700	0
226	20241018	162500	4220684710	9700	9700	9700	9700	0
227	20241018	162400	4220684710	9700	9700	9700	9700	0
228	20241018	162300	4220684710	9700	9700	9700	9700	0
229	20241018	162200	4220684710	9700	9700	9700	9700	0
230	20241018	162100	4220684710	9700	9700	9700	9700	0
231	20241018	162000	4220684710	9700	9700	9700	9700	0
232	20241018	161900	4220684710	9700	9700	9700	9700	0
233	20241018	161800	4220684710	9700	9700	9700	9700	0
234	20241018	161700	4220684710	9700	9700	9700	9700	0
235	20241018	161600	4220684710	9700	9700	9700	9700	0
236	20241018	161500	4220684710	9700	9700	9700	9700	0
237	20241018	161400	4220684710	9700	9700	9700	9700	0
238	20241018	161300	4220684710	9700	9700	9700	9700	0
239	20241018	161200	4220684710	9700	9700	9700	9700	0
240	20241018	161100	4220684710	9700	9700	9700	9700	0
241	20241018	161000	4220684710	9700	9700	9700	9700	0
242	20241018	160900	4220684710	9700	9700	9700	9700	18625
243	20241018	160800	4220684710	9700	9700	9700	9700	0
244	20241018	160700	4220684710	9700	9700	9700	9700	0
245	20241018	160600	4220684710	9700	9700	9700	9700	0
246	20241018	160500	4220684710	9700	9700	9700	9700	0
247	20241018	160400	4220684710	9700	9700	9700	9700	0
248	20241018	160300	4220684710	9700	9700	9700	9700	0
249	20241018	160200	4220684710	9700	9700	9700	9700	0
250	20241018	160100	4220684710	9700	9700	9700	9700	0
251	20241018	160000	4220684710	9700	9700	9700	9700	0
252	20241018	155900	4220684710	9700	9700	9700	9700	0
253	20241018	155800	4220684710	9700	9700	9700	9700	0
254	20241018	155700	4220684710	9700	9700	9700	9700	0
255	20241018	155600	4220684710	9700	9700	9700	9700	0
256	20241018	155500	4220684710	9700	9700	9700	9700	0
257	20241018	155400	4220684710	9700	9700	9700	9700	0
258	20241018	155300	4220684710	9700	9700	9700	9700	0
259	20241018	155200	4220684710	9700	9700	9700	9700	0
260	20241018	155100	4220684710	9700	9700	9700	9700	0
261	20241018	155000	4220684710	9700	9700	9700	9700	0
262	20241018	154900	4220684710	9700	9700	9700	9700	0
263	20241018	154800	4220684710	9700	9700	9700	9700	0
264	20241018	154700	4220684710	9700	9700	9700	9700	0
265	20241018	154600	4220684710	9700	9700	9700	9700	0
266	20241018	154500	4220684710	9700	9700	9700	9700	0
267	20241018	154400	4220684710	9700	9700	9700	9700	0
268	20241018	154300	4220684710	9700	9700	9700	9700	0
269	20241018	154200	4220684710	9700	9700	9700	9700	0
270	20241018	154100	4220684710	9700	9700	9700	9700	0
271	20241018	154000	4220684710	9700	9700	9700	9700	0
272	20241018	153900	4220684710	9700	9700	9700	9700	18625
273	20241018	153800	4220684710	9700	9700	9700	9700	0
274	20241018	153700	4220684710	9700	9700	9700	9700	0
275	20241018	153600	4220684710	9700	9700	9700	9700	0
276	20241018	153500	4220684710	9700	9700	9700	9700	0
277	20241018	153400	4220684710	9700	9700	9700	9700	0
278	20241018	153300	4220684710	9700	9700	9700	9700	0
279	20241018	153200	4220684710	9700	9700	9700	9700	0
280	20241018	153100	4220684710	9700	9700	9700	9700	0
281	20241018	153000	4220684710	9700	9700	9700	9700	18625
282	20241018	152900	4040022210	9700	9700	9700	9700	0
283	20241018	152800	4040022210	9700	9700	9700	9700	0
284	20241018	152700	4040022210	9700	9700	9700	9700	0
285	20241018	152600	4040022210	9700	9700	9700	9700	0
286	20241018	152500	4040022210	9700	9700	9700	9700	0
287	20241018	152400	4040022210	9700	9700	9700	9700	0
288	20241018	152300	4040022210	9700	9700	9700	9700	0
289	20241018	152200	4040022210	9700	9700	9700	9700	0
290	20241018	152100	4040022210	9700	9700	9700	9700	0
291	20241018	152000	4040022210	9700	9700	9700	9700	0
292	20241018	151900	4040022210	9700	9720	9720	9700	717
293	20241018	151800	4033060220	9710	9710	9710	9700	854
294	20241018	151700	4024768310	9700	9710	9710	9700	305
295	20241018	151600	4021807160	9720	9720	9720	9700	2598
296	20241018	151500	3996580980	9720	9720	9720	9710	217
297	20241018	151400	3994473140	9720	9710	9720	9710	449
298	20241018	151300	3990113320	9710	9710	9710	9710	562
299	20241018	151200	3984656300	9710	9700	9710	9700	713
300	20241018	151100	3977733270	9700	9700	9710	9690	97
301	20241018	151000	3976792350	9700	9690	9700	9690	383
302	20241018	150900	3973077270	9700	9700	9700	9690	540
303	20241018	150800	3967839300	9690	9700	9700	9690	661
304	20241018	150700	3961427810	9700	9710	9710	9700	42
305	20241018	150600	3961020390	9700	9700	9700	9700	835
306	20241018	150500	3952920890	9700	9700	9700	9700	795
307	20241018	150400	3945209390	9700	9700	9700	9690	104
308	20241018	150300	3944200790	9700	9690	9700	9690	147
309	20241018	150200	3942776330	9690	9690	9700	9690	86
310	20241018	150100	3941942460	9690	9700	9700	9690	82
311	20241018	150000	3941147570	9700	9690	9700	9690	349
312	20241018	145900	3937765380	9690	9700	9700	9690	367
313	20241018	145800	3934205910	9690	9700	9700	9690	23
314	20241018	145700	3933982830	9700	9700	9700	9700	659
315	20241018	145600	3927590530	9690	9690	9700	9690	245
316	20241018	145500	3925214250	9700	9700	9700	9700	1118
317	20241018	145400	3914369650	9700	9710	9710	9700	5
318	20241018	145300	3914321110	9710	9710	9710	9700	443
319	20241018	145200	3910023660	9700	9710	9710	9700	917
320	20241018	145100	3901125670	9710	9710	9710	9710	4
321	20241018	145000	3901086830	9710	9720	9720	9710	728
322	20241018	144900	3894017920	9710	9700	9730	9700	2216
323	20241018	144800	3872469830	9710	9710	9710	9710	196
324	20241018	144700	3870566670	9710	9720	9720	9710	161
325	20241018	144600	3869003110	9720	9720	9720	9710	302
326	20241018	144500	3866070310	9720	9730	9730	9720	3479
327	20241018	144400	3832249530	9730	9720	9730	9720	834
328	20241018	144300	3824143000	9720	9730	9730	9720	340
329	20241018	144200	3820838170	9730	9720	9730	9720	124
330	20241018	144100	3819632730	9730	9730	9730	9730	22
331	20241018	144000	3819418670	9730	9720	9730	9720	1477
332	20241018	143900	3805049120	9720	9710	9720	9710	80
333	20241018	143800	3804271820	9710	9730	9730	9710	147
334	20241018	143700	3802843460	9720	9720	9720	9720	1431
335	20241018	143600	3788934140	9730	9730	9730	9730	100
336	20241018	143500	3787961140	9730	9720	9730	9720	715
337	20241018	143400	3781010960	9710	9710	9710	9710	0
338	20241018	143300	3781010960	9710	9710	9710	9700	2745
339	20241018	143200	3754378910	9710	9710	9710	9700	775
340	20241018	143100	3746853860	9710	9710	9710	9700	340
341	20241018	143000	3743553660	9710	9700	9720	9700	671
342	20241018	142900	3737033460	9700	9690	9700	9690	335
343	20241018	142800	3733784370	9700	9700	9700	9690	68
344	20241018	142700	3733125170	9690	9690	9700	9690	107
345	20241018	142600	3732088280	9690	9690	9690	9690	40
346	20241018	142500	3731700680	9690	9680	9690	9680	216
347	20241018	142400	3729608150	9690	9700	9700	9680	190
348	20241018	142300	3727767290	9690	9690	9700	9690	71
349	20241018	142200	3727079270	9690	9690	9700	9680	330
350	20241018	142100	3723879770	9690	9690	9690	9680	376
351	20241018	142000	3720236530	9670	9720	9720	9670	1082
352	20241018	141900	3709744280	9720	9700	9720	9700	734
353	20241018	141800	3702613290	9710	9710	9710	9700	124
354	20241018	141700	3701410430	9700	9710	9710	9700	33
355	20241018	141600	3701090320	9700	9720	9720	9700	139
356	20241018	141500	3699740880	9730	9710	9730	9710	915
357	20241018	141400	3690849110	9710	9720	9720	9700	140
358	20241018	141300	3689490550	9720	9670	9720	9670	20336
359	20241018	141200	3492594430	9670	9670	9670	9670	132
360	20241018	141100	3491317990	9670	9680	9680	9670	2000
361	20241018	141000	3471963710	9670	9670	9680	9670	186
362	20241018	140900	3470165040	9670	9680	9680	9670	414
363	20241018	140800	3466161640	9670	9680	9690	9670	2099
364	20241018	140700	3445852460	9680	9690	9690	9680	68
365	20241018	140600	3445194000	9680	9680	9680	9670	370
366	20241018	140500	3441612920	9670	9670	9680	9670	254
367	20241018	140400	3439156730	9680	9670	9680	9670	150
368	20241018	140300	3437705970	9670	9670	9670	9670	163
369	20241018	140200	3436129760	9670	9670	9680	9670	435
370	20241018	140100	3431920240	9670	9670	9680	9670	782
371	20241018	140000	3424357240	9670	9670	9680	9670	1143
372	20241018	135900	3413294250	9670	9680	9680	9670	857
373	20241018	135800	3404999050	9680	9670	9680	9670	335
374	20241018	135700	3401756940	9680	9670	9680	9670	959
375	20241018	135600	3392482780	9660	9660	9660	9660	64
376	20241018	135500	3391864540	9660	9670	9670	9660	368
377	20241018	135400	3388309620	9660	9660	9660	9660	472
378	20241018	135300	3383750100	9660	9670	9670	9660	351
379	20241018	135200	3380358740	9670	9660	9670	9660	222
380	20241018	135100	3378213990	9660	9660	9670	9660	274
381	20241018	135000	3375565540	9660	9670	9670	9660	47
382	20241018	134900	3375111340	9670	9680	9680	9670	216
383	20241018	134800	3373022600	9680	9660	9680	9660	1531
384	20241018	134700	3358222900	9650	9660	9660	9650	75
385	20241018	134600	3357499130	9660	9650	9660	9650	95
386	20241018	134500	3356581990	9650	9660	9660	9650	280
387	20241018	134400	3353879980	9660	9660	9660	9650	49
388	20241018	134300	3353407050	9650	9650	9660	9650	668
389	20241018	134200	3346955850	9650	9640	9660	9640	1162
390	20241018	134100	3335742100	9640	9640	9640	9630	348
391	20241018	134000	3332388830	9630	9640	9660	9630	3128
392	20241018	133900	3302217360	9630	9660	9660	9630	11402
393	20241018	133800	3192250950	9660	9650	9660	9650	995
394	20241018	133700	3182639770	9660	9650	9660	9650	779
395	20241018	133600	3175122230	9660	9660	9660	9650	267
396	20241018	133500	3172543520	9650	9650	9660	9650	262
397	20241018	133400	3170014590	9650	9660	9660	9650	119
398	20241018	133300	3168865720	9660	9650	9660	9650	121
399	20241018	133200	3167697860	9660	9660	9660	9650	143
400	20241018	133100	3166317140	9650	9650	9660	9650	85
401	20241018	133000	3165496840	9660	9670	9670	9650	282
402	20241018	132900	3162773100	9660	9660	9670	9660	165
403	20241018	132800	3161179170	9660	9670	9670	9660	1222
404	20241018	132700	3149372040	9660	9670	9670	9660	62
405	20241018	132600	3148773050	9660	9660	9670	9650	336
406	20241018	132500	3145527750	9660	9670	9670	9650	4972
407	20241018	132400	3097479520	9670	9670	9680	9670	147
408	20241018	132300	3096057990	9670	9670	9670	9670	55
409	20241018	132200	3095526140	9670	9680	9680	9670	598
410	20241018	132100	3089740740	9670	9670	9680	9670	135
411	20241018	132000	3088435070	9680	9670	9680	9660	1211
412	20241018	131900	3076715770	9660	9670	9680	9660	981
413	20241018	131800	3067230020	9670	9680	9680	9670	652
414	20241018	131700	3060924360	9670	9680	9680	9670	159
415	20241018	131600	3059385490	9670	9670	9680	9670	275
416	20241018	131500	3056726030	9670	9660	9670	9660	21
417	20241018	131400	3056523140	9670	9680	9680	9670	1851
418	20241018	131300	3038622860	9670	9670	9680	9670	314
419	20241018	131200	3035586450	9670	9660	9670	9660	1163
420	20241018	131100	3024341420	9670	9660	9670	9650	253
421	20241018	131000	3021897510	9650	9650	9660	9650	416
422	20241018	130900	3017880610	9650	9660	9660	9650	443
423	20241018	130800	3013605510	9650	9660	9660	9650	1642
424	20241018	130700	2997744330	9670	9680	9680	9660	656
425	20241018	130600	2991405750	9670	9680	9680	9670	38
426	20241018	130500	2991038240	9670	9660	9670	9660	477
427	20241018	130400	2986429310	9660	9650	9660	9650	680
428	20241018	130300	2979861110	9650	9650	9660	9650	198
429	20241018	130200	2977950350	9650	9660	9660	9650	64
430	20241018	130100	2977332180	9650	9650	9660	9650	188
431	20241018	130000	2975516690	9660	9650	9660	9650	4973
432	20241018	125900	2927524180	9650	9670	9670	9650	1114
433	20241018	125800	2916763910	9670	9670	9670	9660	450
434	20241018	125700	2912412560	9660	9680	9680	9660	718
435	20241018	125600	2905469090	9680	9680	9680	9680	7
436	20241018	125500	2905401330	9670	9660	9670	9650	900
437	20241018	125400	2896706550	9660	9680	9700	9650	11829
438	20241018	125300	2782324520	9680	9680	9680	9680	375
439	20241018	125200	2778694520	9680	9680	9680	9670	909
440	20241018	125100	2769896630	9680	9680	9680	9670	3779
441	20241018	125000	2733316180	9680	9680	9680	9670	45
442	20241018	124900	2732880990	9680	9670	9680	9670	135
443	20241018	124800	2731575500	9670	9680	9680	9670	694
444	20241018	124700	2724859280	9680	9680	9680	9680	366
445	20241018	124600	2721316400	9680	9680	9680	9670	282
446	20241018	124500	2718586830	9680	9680	9680	9680	633
447	20241018	124400	2712459390	9680	9680	9680	9670	403
448	20241018	124300	2708558550	9680	9680	9680	9670	387
449	20241018	124200	2704814210	9680	9680	9680	9670	635
450	20241018	124100	2698671470	9680	9680	9680	9670	598
451	20241018	124000	2692883860	9680	9680	9680	9670	171
452	20241018	123900	2691229740	9670	9680	9680	9670	3060
453	20241018	123800	2661620890	9680	9700	9700	9680	2027
454	20241018	123700	2641993240	9690	9700	9700	9690	468
455	20241018	123600	2637453800	9690	9690	9690	9690	107
456	20241018	123500	2636416970	9690	9690	9690	9680	291
457	20241018	123400	2633597360	9700	9690	9700	9680	239
458	20241018	123300	2631281560	9680	9710	9710	9680	3453
459	20241018	123200	2597805330	9720	9720	9720	9720	56
460	20241018	123100	2597261010	9720	9720	9720	9710	23
461	20241018	123000	2597037630	9720	9720	9720	9720	101
462	20241018	122900	2596055910	9710	9710	9710	9710	233
463	20241018	122800	2593793480	9710	9720	9720	9710	19
464	20241018	122700	2593608970	9710	9730	9730	9710	1261
465	20241018	122600	2581353450	9730	9730	9730	9730	87
466	20241018	122500	2580506940	9720	9730	9730	9720	43
467	20241018	122400	2580088700	9730	9730	9730	9730	128
468	20241018	122300	2578843260	9730	9720	9730	9720	17
469	20241018	122200	2578678010	9720	9710	9720	9710	4549
470	20241018	122100	2534507140	9710	9700	9710	9700	167
471	20241018	122000	2532887200	9700	9700	9700	9700	606
472	20241018	121900	2527009000	9700	9700	9700	9700	574
473	20241018	121800	2521441200	9700	9690	9700	9690	1177
474	20241018	121700	2510036060	9680	9680	9690	9680	61
475	20241018	121600	2509445340	9680	9680	9680	9680	15
476	20241018	121500	2509300140	9680	9690	9690	9680	60
477	20241018	121400	2508719230	9680	9690	9690	9680	485
478	20241018	121300	2504020970	9690	9690	9690	9680	3074
479	20241018	121200	2474239760	9700	9700	9700	9690	3
480	20241018	121100	2474210670	9690	9700	9700	9690	21
481	20241018	121000	2474007150	9700	9700	9700	9690	12
482	20241018	120900	2473890760	9690	9700	9700	9690	8
483	20241018	120800	2473813170	9700	9700	9700	9690	79
484	20241018	120700	2473047610	9690	9700	9700	9690	17
485	20241018	120600	2472882860	9700	9700	9700	9690	277
486	20241018	120500	2470197610	9690	9700	9700	9690	27
487	20241018	120400	2469935880	9700	9690	9700	9690	94
488	20241018	120300	2469024990	9690	9680	9690	9670	152
489	20241018	120200	2467553320	9680	9710	9710	9670	11650
490	20241018	120100	2354668990	9710	9710	9710	9710	3
491	20241018	120000	2354639860	9700	9710	9720	9700	180
492	20241018	115900	2352892480	9700	9720	9720	9700	3723
493	20241018	115800	2316743590	9710	9720	9720	9710	3
494	20241018	115700	2316714440	9710	9710	9720	9710	101
495	20241018	115600	2315733680	9720	9720	9720	9710	7
496	20241018	115500	2315665650	9710	9710	9720	9710	1203
497	20241018	115400	2303974470	9710	9710	9720	9710	1052
498	20241018	115300	2293755050	9710	9720	9720	9710	53
499	20241018	115200	2293240160	9710	9720	9720	9710	84
500	20241018	115100	2292424460	9720	9710	9720	9710	74
501	20241018	115000	2291705340	9720	9710	9720	9710	2
502	20241018	114900	2291685910	9710	9720	9720	9710	105
503	20241018	114800	2290666310	9720	9710	9720	9710	1128
504	20241018	114700	2279703430	9710	9710	9720	9710	152
505	20241018	114600	2278227480	9720	9720	9720	9710	377
506	20241018	114500	2274566240	9720	9710	9720	9710	80
507	20241018	114400	2273789430	9720	9720	9720	9720	4
508	20241018	114300	2273750550	9710	9710	9710	9710	1295
509	20241018	114200	2261176100	9700	9720	9720	9700	4995
510	20241018	114100	2212662380	9720	9730	9730	9720	728
511	20241018	114000	2205585980	9730	9730	9730	9730	37
512	20241018	113900	2205225970	9720	9720	9720	9710	346
513	20241018	113800	2201863070	9710	9720	9720	9710	49
514	20241018	113700	2201387100	9710	9730	9730	9710	813
515	20241018	113600	2193482750	9730	9730	9740	9730	670
516	20241018	113500	2186958650	9730	9720	9730	9720	129
517	20241018	113400	2185703490	9720	9730	9730	9720	146
518	20241018	113300	2184283090	9730	9730	9730	9720	351
519	20241018	113200	2180868000	9720	9720	9720	9720	280
520	20241018	113100	2178146400	9720	9720	9720	9710	339
521	20241018	113000	2174851550	9720	9720	9720	9720	125
522	20241018	112900	2173636550	9720	9720	9720	9710	242
523	20241018	112800	2171284440	9700	9710	9720	9700	327
524	20241018	112700	2168108460	9710	9710	9720	9700	6967
525	20241018	112600	2100467720	9720	9720	9720	9720	4
526	20241018	112500	2100428840	9710	9710	9710	9710	571
527	20241018	112400	2094884430	9720	9710	9720	9710	220
528	20241018	112300	2092748210	9730	9730	9730	9720	1237
529	20241018	112200	2080717330	9730	9720	9740	9720	21
530	20241018	112100	2080512990	9720	9730	9730	9720	56
531	20241018	112000	2079968510	9720	9710	9720	9710	1281
532	20241018	111900	2067525050	9710	9710	9710	9700	95
533	20241018	111800	2066602780	9710	9710	9710	9710	42
534	20241018	111700	2066194960	9710	9710	9710	9710	4145
535	20241018	111600	2025947010	9700	9710	9710	9700	1054
536	20241018	111500	2015723000	9700	9710	9710	9700	262
537	20241018	111400	2013179280	9700	9710	9710	9700	593
538	20241018	111300	2007423930	9700	9710	9710	9700	1042
539	20241018	111200	1997315700	9700	9700	9710	9700	143
540	20241018	111100	1995927520	9710	9700	9710	9700	1447
541	20241018	111000	1981890040	9700	9710	9710	9700	975
542	20241018	110900	1972428530	9700	9710	9710	9700	72
543	20241018	110800	1971729510	9710	9710	9710	9700	6833
544	20241018	110700	1905405110	9710	9720	9720	9710	600
545	20241018	110600	1899577570	9710	9720	9720	9710	14
546	20241018	110500	1899441590	9710	9720	9720	9710	26
547	20241018	110400	1899189080	9710	9710	9720	9710	895
548	20241018	110300	1890498580	9710	9710	9720	9710	1213
549	20241018	110200	1878719780	9720	9720	9720	9710	388
550	20241018	110100	1874948750	9710	9720	9720	9710	128
551	20241018	110000	1873704930	9720	9710	9720	9710	1053
552	20241018	105900	1863473320	9710	9730	9730	9710	807
553	20241018	105800	1855629630	9720	9730	9730	9720	331
554	20241018	105700	1852410630	9730	9730	9730	9730	8
555	20241018	105600	1852332790	9730	9720	9730	9710	810
556	20241018	105500	1844454490	9720	9710	9720	9710	650
557	20241018	105400	1838136920	9710	9710	9720	9710	887
558	20241018	105300	1829521890	9710	9710	9720	9710	435
559	20241018	105200	1825296850	9710	9740	9740	9710	4926
560	20241018	105100	1777380510	9740	9750	9750	9740	505
561	20241018	105000	1772461760	9740	9740	9750	9740	158
562	20241018	104900	1770922830	9740	9750	9750	9740	682
563	20241018	104800	1764275130	9740	9750	9750	9740	60
564	20241018	104700	1763690710	9740	9750	9750	9740	536
565	20241018	104600	1758466050	9750	9750	9750	9740	2408
566	20241018	104500	1734992950	9760	9740	9760	9740	888
567	20241018	104400	1726326960	9740	9740	9750	9740	902
568	20241018	104300	1717533080	9740	9750	9750	9740	66
569	20241018	104200	1716889720	9750	9730	9750	9730	104
570	20241018	104100	1715877000	9740	9740	9740	9730	501
571	20241018	104000	1711002230	9740	9730	9740	9730	157
572	20241018	103900	1709473150	9720	9730	9740	9720	1672
573	20241018	103800	1693204700	9730	9730	9730	9730	300
574	20241018	103700	1690285700	9740	9730	9740	9730	164
575	20241018	103600	1688688940	9730	9730	9730	9720	1533
576	20241018	103500	1673781410	9730	9730	9730	9720	550
577	20241018	103400	1668430140	9720	9730	9730	9720	658
578	20241018	103300	1662028090	9730	9760	9760	9720	15748
579	20241018	103200	1508532890	9770	9770	9770	9760	172
580	20241018	103100	1506853650	9770	9770	9770	9760	757
581	20241018	103000	1499458160	9770	9780	9780	9770	1818
582	20241018	102900	1481689040	9780	9780	9780	9770	59
583	20241018	102800	1481112110	9770	9770	9780	9770	42
584	20241018	102700	1480701560	9780	9780	9780	9770	20
585	20241018	102600	1480506120	9780	9780	9780	9770	1347
586	20241018	102500	1467345610	9770	9770	9770	9770	57
587	20241018	102400	1466788720	9770	9780	9780	9770	62
588	20241018	102300	1466182540	9780	9780	9780	9780	163
589	20241018	102200	1464588400	9790	9780	9790	9780	1728
590	20241018	102100	1447688510	9780	9790	9790	9780	443
591	20241018	102000	1443352500	9790	9790	9800	9790	952
592	20241018	101900	1434030310	9800	9800	9800	9800	1226
593	20241018	101800	1422015510	9810	9790	9810	9790	686
594	20241018	101700	1415293190	9800	9790	9800	9790	183
595	20241018	101600	1413501560	9790	9770	9790	9770	2381
596	20241018	101500	1390214900	9760	9750	9760	9750	1770
597	20241018	101400	1372948380	9750	9750	9760	9750	318
598	20241018	101300	1369846850	9760	9750	9760	9750	132
599	20241018	101200	1368558880	9760	9750	9760	9750	70
600	20241018	101100	1367875770	9760	9760	9760	9750	60
601	20241018	101000	1367290380	9760	9760	9760	9750	398
602	20241018	100900	1363406630	9760	9760	9770	9750	1379
603	20241018	100800	1349947830	9760	9760	9760	9760	8
604	20241018	100700	1349869750	9760	9780	9780	9760	384
605	20241018	100600	1346121120	9770	9770	9790	9770	523
606	20241018	100500	1341009250	9760	9750	9770	9750	1320
607	20241018	100400	1328124540	9760	9760	9760	9750	119
608	20241018	100300	1326963650	9760	9750	9760	9750	203
609	20241018	100200	1324983970	9750	9760	9760	9750	110
610	20241018	100100	1323910870	9750	9750	9760	9750	178
611	20241018	100000	1322175340	9750	9730	9750	9730	254
612	20241018	095900	1319701270	9730	9730	9740	9730	71
613	20241018	095800	1319010380	9730	9770	9770	9730	1776
614	20241018	095700	1301705050	9770	9750	9770	9750	159
615	20241018	095600	1300153090	9750	9750	9750	9750	27
616	20241018	095500	1299889840	9750	9750	9760	9750	156
617	20241018	095400	1298368820	9750	9760	9760	9740	261
618	20241018	095300	1295823550	9750	9740	9760	9740	58
619	20241018	095200	1295258130	9750	9750	9750	9740	159
620	20241018	095100	1293709010	9750	9760	9760	9740	451
621	20241018	095000	1289311200	9750	9750	9760	9740	121
622	20241018	094900	1288131470	9750	9750	9750	9740	112
623	20241018	094800	1287039570	9740	9740	9750	9740	142
624	20241018	094700	1285656130	9740	9740	9740	9730	314
625	20241018	094600	1282597980	9740	9750	9760	9730	605
626	20241018	094500	1276701260	9750	9720	9750	9720	2066
627	20241018	094400	1256595810	9730	9720	9730	9720	190
628	20241018	094300	1254747540	9730	9720	9730	9720	118
629	20241018	094200	1253600110	9720	9740	9740	9720	432
630	20241018	094100	1249397880	9730	9730	9740	9730	612
631	20241018	094000	1243443010	9730	9740	9740	9730	965
632	20241018	093900	1234045340	9740	9740	9750	9740	162
633	20241018	093800	1232466960	9740	9720	9740	9720	1633
634	20241018	093700	1216588330	9720	9710	9720	9710	114
635	20241018	093600	1215480330	9720	9710	9720	9710	224
636	20241018	093500	1213303590	9710	9700	9720	9700	1769
637	20241018	093400	1196124460	9700	9710	9710	9700	2015
638	20241018	093300	1176571140	9710	9710	9710	9700	303
639	20241018	093200	1173629170	9710	9710	9710	9700	1109
640	20241018	093100	1162870340	9700	9680	9700	9670	1559
641	20241018	093000	1147773190	9670	9680	9690	9670	4200
642	20241018	092900	1107113680	9690	9680	9690	9670	2119
643	20241018	092800	1086600070	9680	9710	9720	9670	19638
644	20241018	092700	896250100	9720	9720	9730	9710	1848
645	20241018	092600	878291740	9720	9730	9730	9720	2023
646	20241018	092500	858623970	9730	9730	9730	9720	747
647	20241018	092400	851356940	9730	9710	9730	9710	1825
648	20241018	092300	833620080	9710	9750	9760	9710	2477
649	20241018	092200	809507690	9750	9710	9750	9700	1887
650	20241018	092100	791168360	9690	9720	9730	9690	9345
651	20241018	092000	700451700	9720	9750	9760	9720	10262
652	20241018	091900	600546550	9750	9760	9770	9750	4518
653	20241018	091800	556451060	9750	9770	9770	9750	3143
654	20241018	091700	525765410	9760	9770	9780	9760	7787
655	20241018	091600	449706580	9780	9790	9790	9780	3519
656	20241018	091500	415288820	9790	9810	9820	9780	2432
657	20241018	091400	391454380	9820	9810	9820	9800	1846
658	20241018	091300	373357390	9800	9780	9800	9770	3006
659	20241018	091200	343943670	9780	9820	9820	9780	7921
660	20241018	091100	266313740	9820	9810	9820	9800	3236
661	20241018	091000	234573290	9810	9840	9840	9810	6432
662	20241018	090900	171360040	9840	9830	9840	9830	749
663	20241018	090800	163992780	9830	9870	9870	9820	2128
664	20241018	090700	143068790	9860	9870	9900	9860	1039
665	20241018	090600	132810350	9860	9850	9860	9850	348
666	20241018	090500	129380020	9860	9820	9860	9820	813
667	20241018	090400	121390440	9820	9920	9920	9820	4219
668	20241018	090300	79733810	9910	9920	9920	9870	1743
669	20241018	090200	62473020	9920	9960	9960	9920	2259
670	20241018	090100	40029930	9960	10000	10000	9960	704
671	20241018	090000	33005980	9990	9960	10000	9960	3163