KissMeData/222080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204800	3665448670	7980	7980	7980	7980	8220
3	20241018	204700	3665448670	7980	7980	7980	7980	0
4	20241018	204600	3665448670	7980	7980	7980	7980	0
5	20241018	204500	3665448670	7980	7980	7980	7980	0
6	20241018	204400	3665448670	7980	7980	7980	7980	0
7	20241018	204300	3665448670	7980	7980	7980	7980	0
8	20241018	204200	3665448670	7980	7980	7980	7980	0
9	20241018	204100	3665448670	7980	7980	7980	7980	0
10	20241018	204000	3665448670	7980	7980	7980	7980	0
11	20241018	203900	3665448670	7980	7980	7980	7980	0
12	20241018	203800	3665448670	7980	7980	7980	7980	0
13	20241018	203700	3665448670	7980	7980	7980	7980	0
14	20241018	203600	3665448670	7980	7980	7980	7980	0
15	20241018	203500	3665448670	7980	7980	7980	7980	0
16	20241018	203400	3665448670	7980	7980	7980	7980	0
17	20241018	203300	3665448670	7980	7980	7980	7980	0
18	20241018	203200	3665448670	7980	7980	7980	7980	0
19	20241018	203100	3665448670	7980	7980	7980	7980	0
20	20241018	203000	3665448670	7980	7980	7980	7980	0
21	20241018	202900	3665448670	7980	7980	7980	7980	0
22	20241018	202800	3665448670	7980	7980	7980	7980	0
23	20241018	202700	3665448670	7980	7980	7980	7980	0
24	20241018	202600	3665448670	7980	7980	7980	7980	0
25	20241018	202500	3665448670	7980	7980	7980	7980	0
26	20241018	202400	3665448670	7980	7980	7980	7980	0
27	20241018	202300	3665448670	7980	7980	7980	7980	0
28	20241018	202200	3665448670	7980	7980	7980	7980	0
29	20241018	202100	3665448670	7980	7980	7980	7980	0
30	20241018	202000	3665448670	7980	7980	7980	7980	0
31	20241018	201900	3665448670	7980	7980	7980	7980	0
32	20241018	201800	3665448670	7980	7980	7980	7980	8220
33	20241018	201700	3665448670	7980	7980	7980	7980	0
34	20241018	201600	3665448670	7980	7980	7980	7980	0
35	20241018	201500	3665448670	7980	7980	7980	7980	0
36	20241018	201400	3665448670	7980	7980	7980	7980	0
37	20241018	201300	3665448670	7980	7980	7980	7980	0
38	20241018	201200	3665448670	7980	7980	7980	7980	0
39	20241018	201100	3665448670	7980	7980	7980	7980	0
40	20241018	201000	3665448670	7980	7980	7980	7980	0
41	20241018	200900	3665448670	7980	7980	7980	7980	0
42	20241018	200800	3665448670	7980	7980	7980	7980	0
43	20241018	200700	3665448670	7980	7980	7980	7980	0
44	20241018	200600	3665448670	7980	7980	7980	7980	0
45	20241018	200500	3665448670	7980	7980	7980	7980	0
46	20241018	200400	3665448670	7980	7980	7980	7980	0
47	20241018	200300	3665448670	7980	7980	7980	7980	0
48	20241018	200200	3665448670	7980	7980	7980	7980	0
49	20241018	200100	3665448670	7980	7980	7980	7980	0
50	20241018	200000	3665448670	7980	7980	7980	7980	0
51	20241018	195900	3665448670	7980	7980	7980	7980	0
52	20241018	195800	3665448670	7980	7980	7980	7980	0
53	20241018	195700	3665448670	7980	7980	7980	7980	0
54	20241018	195600	3665448670	7980	7980	7980	7980	0
55	20241018	195500	3665448670	7980	7980	7980	7980	0
56	20241018	195400	3665448670	7980	7980	7980	7980	0
57	20241018	195300	3665448670	7980	7980	7980	7980	0
58	20241018	195200	3665448670	7980	7980	7980	7980	0
59	20241018	195100	3665448670	7980	7980	7980	7980	0
60	20241018	195000	3665448670	7980	7980	7980	7980	0
61	20241018	194900	3665448670	7980	7980	7980	7980	0
62	20241018	194800	3665448670	7980	7980	7980	7980	8220
63	20241018	194700	3665448670	7980	7980	7980	7980	0
64	20241018	194600	3665448670	7980	7980	7980	7980	0
65	20241018	194500	3665448670	7980	7980	7980	7980	0
66	20241018	194400	3665448670	7980	7980	7980	7980	0
67	20241018	194300	3665448670	7980	7980	7980	7980	0
68	20241018	194200	3665448670	7980	7980	7980	7980	0
69	20241018	194100	3665448670	7980	7980	7980	7980	0
70	20241018	194000	3665448670	7980	7980	7980	7980	0
71	20241018	193900	3665448670	7980	7980	7980	7980	0
72	20241018	193800	3665448670	7980	7980	7980	7980	0
73	20241018	193700	3665448670	7980	7980	7980	7980	0
74	20241018	193600	3665448670	7980	7980	7980	7980	0
75	20241018	193500	3665448670	7980	7980	7980	7980	0
76	20241018	193400	3665448670	7980	7980	7980	7980	0
77	20241018	193300	3665448670	7980	7980	7980	7980	0
78	20241018	193200	3665448670	7980	7980	7980	7980	0
79	20241018	193100	3665448670	7980	7980	7980	7980	0
80	20241018	193000	3665448670	7980	7980	7980	7980	0
81	20241018	192900	3665448670	7980	7980	7980	7980	0
82	20241018	192800	3665448670	7980	7980	7980	7980	0
83	20241018	192700	3665448670	7980	7980	7980	7980	0
84	20241018	192600	3665448670	7980	7980	7980	7980	0
85	20241018	192500	3665448670	7980	7980	7980	7980	0
86	20241018	192400	3665448670	7980	7980	7980	7980	0
87	20241018	192300	3665448670	7980	7980	7980	7980	0
88	20241018	192200	3665448670	7980	7980	7980	7980	0
89	20241018	192100	3665448670	7980	7980	7980	7980	0
90	20241018	192000	3665448670	7980	7980	7980	7980	0
91	20241018	191900	3665448670	7980	7980	7980	7980	0
92	20241018	191800	3665448670	7980	7980	7980	7980	8220
93	20241018	191700	3665448670	7980	7980	7980	7980	0
94	20241018	191600	3665448670	7980	7980	7980	7980	0
95	20241018	191500	3665448670	7980	7980	7980	7980	0
96	20241018	191400	3665448670	7980	7980	7980	7980	0
97	20241018	191300	3665448670	7980	7980	7980	7980	0
98	20241018	191200	3665448670	7980	7980	7980	7980	0
99	20241018	191100	3665448670	7980	7980	7980	7980	0
100	20241018	191000	3665448670	7980	7980	7980	7980	0
101	20241018	190900	3665448670	7980	7980	7980	7980	0
102	20241018	190800	3665448670	7980	7980	7980	7980	0
103	20241018	190700	3665448670	7980	7980	7980	7980	0
104	20241018	190600	3665448670	7980	7980	7980	7980	0
105	20241018	190500	3665448670	7980	7980	7980	7980	0
106	20241018	190400	3665448670	7980	7980	7980	7980	0
107	20241018	190300	3665448670	7980	7980	7980	7980	0
108	20241018	190200	3665448670	7980	7980	7980	7980	0
109	20241018	190100	3665448670	7980	7980	7980	7980	0
110	20241018	190000	3665448670	7980	7980	7980	7980	0
111	20241018	185900	3665448670	7980	7980	7980	7980	0
112	20241018	185800	3665448670	7980	7980	7980	7980	0
113	20241018	185700	3665448670	7980	7980	7980	7980	0
114	20241018	185600	3665448670	7980	7980	7980	7980	0
115	20241018	185500	3665448670	7980	7980	7980	7980	0
116	20241018	185400	3665448670	7980	7980	7980	7980	0
117	20241018	185300	3665448670	7980	7980	7980	7980	0
118	20241018	185200	3665448670	7980	7980	7980	7980	0
119	20241018	185100	3665448670	7980	7980	7980	7980	0
120	20241018	185000	3665448670	7980	7980	7980	7980	0
121	20241018	184900	3665448670	7980	7980	7980	7980	0
122	20241018	184800	3665448670	7980	7980	7980	7980	8220
123	20241018	184700	3665448670	7980	7980	7980	7980	0
124	20241018	184600	3665448670	7980	7980	7980	7980	0
125	20241018	184500	3665448670	7980	7980	7980	7980	0
126	20241018	184400	3665448670	7980	7980	7980	7980	0
127	20241018	184300	3665448670	7980	7980	7980	7980	0
128	20241018	184200	3665448670	7980	7980	7980	7980	0
129	20241018	184100	3665448670	7980	7980	7980	7980	0
130	20241018	184000	3665448670	7980	7980	7980	7980	0
131	20241018	183900	3665448670	7980	7980	7980	7980	0
132	20241018	183800	3665448670	7980	7980	7980	7980	0
133	20241018	183700	3665448670	7980	7980	7980	7980	0
134	20241018	183600	3665448670	7980	7980	7980	7980	0
135	20241018	183500	3665448670	7980	7980	7980	7980	0
136	20241018	183400	3665448670	7980	7980	7980	7980	0
137	20241018	183300	3665448670	7980	7980	7980	7980	0
138	20241018	183200	3665448670	7980	7980	7980	7980	0
139	20241018	183100	3665448670	7980	7980	7980	7980	0
140	20241018	183000	3665448670	7980	7980	7980	7980	0
141	20241018	182900	3665448670	7980	7980	7980	7980	0
142	20241018	182800	3665448670	7980	7980	7980	7980	0
143	20241018	182700	3665448670	7980	7980	7980	7980	0
144	20241018	182600	3665448670	7980	7980	7980	7980	0
145	20241018	182500	3665448670	7980	7980	7980	7980	0
146	20241018	182400	3665448670	7980	7980	7980	7980	0
147	20241018	182300	3665448670	7980	7980	7980	7980	0
148	20241018	182200	3665448670	7980	7980	7980	7980	0
149	20241018	182100	3665448670	7980	7980	7980	7980	0
150	20241018	182000	3665448670	7980	7980	7980	7980	0
151	20241018	181900	3665448670	7980	7980	7980	7980	0
152	20241018	181800	3665448670	7980	7980	7980	7980	8220
153	20241018	181700	3665448670	7980	7980	7980	7980	0
154	20241018	181600	3665448670	7980	7980	7980	7980	0
155	20241018	181500	3665448670	7980	7980	7980	7980	0
156	20241018	181400	3665448670	7980	7980	7980	7980	0
157	20241018	181300	3665448670	7980	7980	7980	7980	0
158	20241018	181200	3665448670	7980	7980	7980	7980	0
159	20241018	181100	3665448670	7980	7980	7980	7980	0
160	20241018	181000	3665448670	7980	7980	7980	7980	0
161	20241018	180900	3665448670	7980	7980	7980	7980	0
162	20241018	180800	3665448670	7980	7980	7980	7980	0
163	20241018	180700	3665448670	7980	7980	7980	7980	0
164	20241018	180600	3665448670	7980	7980	7980	7980	0
165	20241018	180500	3665448670	7980	7980	7980	7980	0
166	20241018	180400	3665448670	7980	7980	7980	7980	0
167	20241018	180300	3665448670	7980	7980	7980	7980	0
168	20241018	180200	3665448670	7980	7980	7980	7980	0
169	20241018	180100	3665448670	7980	7980	7980	7980	0
170	20241018	180000	3665448670	7980	7980	7980	7980	0
171	20241018	175900	3665448670	7980	7980	7980	7980	0
172	20241018	175800	3665448670	7980	7980	7980	7980	0
173	20241018	175700	3665448670	7980	7980	7980	7980	0
174	20241018	175600	3665448670	7980	7980	7980	7980	0
175	20241018	175500	3665448670	7980	7980	7980	7980	0
176	20241018	175400	3665448670	7980	7980	7980	7980	0
177	20241018	175300	3665448670	7980	7980	7980	7980	0
178	20241018	175200	3665448670	7980	7980	7980	7980	0
179	20241018	175100	3665448670	7980	7980	7980	7980	0
180	20241018	175000	3665448670	7980	7980	7980	7980	0
181	20241018	174900	3665448670	7980	7980	7980	7980	0
182	20241018	174800	3665448670	7980	7980	7980	7980	8220
183	20241018	174700	3665448670	7980	7980	7980	7980	0
184	20241018	174600	3665448670	7980	7980	7980	7980	0
185	20241018	174500	3665448670	7980	7980	7980	7980	0
186	20241018	174400	3665448670	7980	7980	7980	7980	0
187	20241018	174300	3665448670	7980	7980	7980	7980	0
188	20241018	174200	3665448670	7980	7980	7980	7980	0
189	20241018	174100	3665448670	7980	7980	7980	7980	0
190	20241018	174000	3665448670	7980	7980	7980	7980	0
191	20241018	173900	3665448670	7980	7980	7980	7980	0
192	20241018	173800	3665448670	7980	7980	7980	7980	0
193	20241018	173700	3665448670	7980	7980	7980	7980	0
194	20241018	173600	3665448670	7980	7980	7980	7980	0
195	20241018	173500	3665448670	7980	7980	7980	7980	0
196	20241018	173400	3665448670	7980	7980	7980	7980	0
197	20241018	173300	3665448670	7980	7980	7980	7980	0
198	20241018	173200	3665448670	7980	7980	7980	7980	0
199	20241018	173100	3665448670	7980	7980	7980	7980	0
200	20241018	173000	3665448670	7980	7980	7980	7980	0
201	20241018	172900	3665448670	7980	7980	7980	7980	0
202	20241018	172800	3665448670	7980	7980	7980	7980	0
203	20241018	172700	3665448670	7980	7980	7980	7980	0
204	20241018	172600	3665448670	7980	7980	7980	7980	0
205	20241018	172500	3665448670	7980	7980	7980	7980	0
206	20241018	172400	3665448670	7980	7980	7980	7980	0
207	20241018	172300	3665448670	7980	7980	7980	7980	0
208	20241018	172200	3665448670	7980	7980	7980	7980	0
209	20241018	172100	3665448670	7980	7980	7980	7980	0
210	20241018	172000	3665448670	7980	7980	7980	7980	0
211	20241018	171900	3665448670	7980	7980	7980	7980	0
212	20241018	171800	3665448670	7980	7980	7980	7980	8220
213	20241018	171700	3665448670	7980	7980	7980	7980	0
214	20241018	171600	3665448670	7980	7980	7980	7980	0
215	20241018	171500	3665448670	7980	7980	7980	7980	0
216	20241018	171400	3665448670	7980	7980	7980	7980	0
217	20241018	171300	3665448670	7980	7980	7980	7980	0
218	20241018	171200	3665448670	7980	7980	7980	7980	0
219	20241018	171100	3665448670	7980	7980	7980	7980	0
220	20241018	171000	3665448670	7980	7980	7980	7980	0
221	20241018	170900	3665448670	7980	7980	7980	7980	0
222	20241018	170800	3665448670	7980	7980	7980	7980	0
223	20241018	170700	3665448670	7980	7980	7980	7980	0
224	20241018	170600	3665448670	7980	7980	7980	7980	0
225	20241018	170500	3665448670	7980	7980	7980	7980	0
226	20241018	170400	3665448670	7980	7980	7980	7980	0
227	20241018	170300	3665448670	7980	7980	7980	7980	0
228	20241018	170200	3665448670	7980	7980	7980	7980	0
229	20241018	170100	3665448670	7980	7980	7980	7980	0
230	20241018	170000	3665448670	7980	7980	7980	7980	0
231	20241018	165900	3665448670	7980	7980	7980	7980	0
232	20241018	165800	3665448670	7980	7980	7980	7980	0
233	20241018	165700	3665448670	7980	7980	7980	7980	0
234	20241018	165600	3665448670	7980	7980	7980	7980	0
235	20241018	165500	3665448670	7980	7980	7980	7980	0
236	20241018	165400	3665448670	7980	7980	7980	7980	0
237	20241018	165300	3665448670	7980	7980	7980	7980	0
238	20241018	165200	3665448670	7980	7980	7980	7980	0
239	20241018	165100	3665448670	7980	7980	7980	7980	0
240	20241018	165000	3665448670	7980	7980	7980	7980	0
241	20241018	164900	3665448670	7980	7980	7980	7980	0
242	20241018	164800	3665448670	7980	7980	7980	7980	8220
243	20241018	164700	3665448670	7980	7980	7980	7980	0
244	20241018	164600	3665448670	7980	7980	7980	7980	0
245	20241018	164500	3665448670	7980	7980	7980	7980	0
246	20241018	164400	3665448670	7980	7980	7980	7980	0
247	20241018	164300	3665448670	7980	7980	7980	7980	0
248	20241018	164200	3665448670	7980	7980	7980	7980	0
249	20241018	164100	3665448670	7980	7980	7980	7980	0
250	20241018	164000	3665448670	7980	7980	7980	7980	0
251	20241018	163900	3665448670	7980	7980	7980	7980	0
252	20241018	163800	3665448670	7980	7980	7980	7980	0
253	20241018	163700	3665448670	7980	7980	7980	7980	0
254	20241018	163600	3665448670	7980	7980	7980	7980	0
255	20241018	163500	3665448670	7980	7980	7980	7980	0
256	20241018	163400	3665448670	7980	7980	7980	7980	0
257	20241018	163300	3665448670	7980	7980	7980	7980	0
258	20241018	163200	3665448670	7980	7980	7980	7980	0
259	20241018	163100	3665448670	7980	7980	7980	7980	0
260	20241018	163000	3665448670	7980	7980	7980	7980	0
261	20241018	162900	3665448670	7980	7980	7980	7980	0
262	20241018	162800	3665448670	7980	7980	7980	7980	0
263	20241018	162700	3665448670	7980	7980	7980	7980	0
264	20241018	162600	3665448670	7980	7980	7980	7980	0
265	20241018	162500	3665448670	7980	7980	7980	7980	0
266	20241018	162400	3665448670	7980	7980	7980	7980	0
267	20241018	162300	3665448670	7980	7980	7980	7980	0
268	20241018	162200	3665448670	7980	7980	7980	7980	0
269	20241018	162100	3665448670	7980	7980	7980	7980	0
270	20241018	162000	3665448670	7980	7980	7980	7980	0
271	20241018	161900	3665448670	7980	7980	7980	7980	0
272	20241018	161800	3665448670	7980	7980	7980	7980	8220
273	20241018	161700	3665448670	7980	7980	7980	7980	0
274	20241018	161600	3665448670	7980	7980	7980	7980	0
275	20241018	161500	3665448670	7980	7980	7980	7980	0
276	20241018	161400	3665448670	7980	7980	7980	7980	0
277	20241018	161300	3665448670	7980	7980	7980	7980	0
278	20241018	161200	3665448670	7980	7980	7980	7980	0
279	20241018	161100	3665448670	7980	7980	7980	7980	0
280	20241018	161000	3665448670	7980	7980	7980	7980	0
281	20241018	160900	3665448670	7980	7980	7980	7980	0
282	20241018	160800	3665448670	7980	7980	7980	7980	0
283	20241018	160700	3665448670	7980	7980	7980	7980	0
284	20241018	160600	3665448670	7980	7980	7980	7980	0
285	20241018	160500	3665448670	7980	7980	7980	7980	0
286	20241018	160400	3665448670	7980	7980	7980	7980	0
287	20241018	160300	3665448670	7980	7980	7980	7980	0
288	20241018	160200	3665448670	7980	7980	7980	7980	0
289	20241018	160100	3665448670	7980	7980	7980	7980	0
290	20241018	160000	3665448670	7980	7980	7980	7980	0
291	20241018	155900	3665448670	7980	7980	7980	7980	0
292	20241018	155800	3665448670	7980	7980	7980	7980	0
293	20241018	155700	3665448670	7980	7980	7980	7980	0
294	20241018	155600	3665448670	7980	7980	7980	7980	0
295	20241018	155500	3665448670	7980	7980	7980	7980	0
296	20241018	155400	3665448670	7980	7980	7980	7980	0
297	20241018	155300	3665448670	7980	7980	7980	7980	0
298	20241018	155200	3665448670	7980	7980	7980	7980	0
299	20241018	155100	3665448670	7980	7980	7980	7980	0
300	20241018	155000	3665448670	7980	7980	7980	7980	0
301	20241018	154900	3665448670	7980	7980	7980	7980	0
302	20241018	154800	3665448670	7980	7980	7980	7980	8220
303	20241018	154700	3665448670	7980	7980	7980	7980	0
304	20241018	154600	3665448670	7980	7980	7980	7980	0
305	20241018	154500	3665448670	7980	7980	7980	7980	0
306	20241018	154400	3665448670	7980	7980	7980	7980	0
307	20241018	154300	3665448670	7980	7980	7980	7980	0
308	20241018	154200	3665448670	7980	7980	7980	7980	0
309	20241018	154100	3665448670	7980	7980	7980	7980	0
310	20241018	154000	3665448670	7980	7980	7980	7980	0
311	20241018	153900	3665448670	7980	7980	7980	7980	0
312	20241018	153800	3665448670	7980	7980	7980	7980	0
313	20241018	153700	3665448670	7980	7980	7980	7980	0
314	20241018	153600	3665448670	7980	7980	7980	7980	0
315	20241018	153500	3665448670	7980	7980	7980	7980	0
316	20241018	153400	3665448670	7980	7980	7980	7980	0
317	20241018	153300	3665448670	7980	7980	7980	7980	0
318	20241018	153200	3665448670	7980	7980	7980	7980	0
319	20241018	153100	3665448670	7980	7980	7980	7980	0
320	20241018	153000	3665448670	7980	7980	7980	7980	8220
321	20241018	152900	3599853070	7980	7980	7980	7980	0
322	20241018	152800	3599853070	7980	7980	7980	7980	0
323	20241018	152700	3599853070	7980	7980	7980	7980	0
324	20241018	152600	3599853070	7980	7980	7980	7980	0
325	20241018	152500	3599853070	7980	7980	7980	7980	0
326	20241018	152400	3599853070	7980	7980	7980	7980	0
327	20241018	152300	3599853070	7980	7980	7980	7980	0
328	20241018	152200	3599853070	7980	7980	7980	7980	0
329	20241018	152100	3599853070	7980	7980	7980	7980	0
330	20241018	152000	3599853070	7980	7980	7980	7980	0
331	20241018	151900	3599853070	7980	7980	7990	7980	2759
332	20241018	151800	3577833260	7990	7980	7990	7980	471
333	20241018	151700	3574072160	7980	7980	7990	7970	1902
334	20241018	151600	3558895760	7990	7980	7990	7980	258
335	20241018	151500	3556835590	7970	7970	7980	7970	3823
336	20241018	151400	3526343900	7970	7970	7980	7970	1764
337	20241018	151300	3512269720	7980	7980	7990	7970	977
338	20241018	151200	3504473230	7980	7980	7990	7980	691
339	20241018	151100	3498958650	7980	7980	7990	7980	752
340	20241018	151000	3492956450	7980	7980	7990	7980	666
341	20241018	150900	3487641640	7990	7990	7990	7980	779
342	20241018	150800	3481422430	7990	8000	8000	7990	2149
343	20241018	150700	3464233910	7990	7990	8000	7990	1749
344	20241018	150600	3450259390	7990	7990	8000	7980	133
345	20241018	150500	3449197040	7990	7990	7990	7990	547
346	20241018	150400	3444826510	7990	7990	7990	7980	182
347	20241018	150300	3443373830	7980	7980	7990	7980	289
348	20241018	150200	3441067600	7980	7980	7980	7970	441
349	20241018	150100	3437548690	7980	7980	7990	7980	896
350	20241018	150000	3430398600	7990	8000	8000	7990	824
351	20241018	145900	3423814540	8000	8000	8000	8000	101
352	20241018	145800	3423006540	8000	7990	8000	7990	44
353	20241018	145700	3422654960	8000	8000	8000	8000	50
354	20241018	145600	3422254960	8000	8010	8010	8000	367
355	20241018	145500	3419317340	8000	7990	8000	7990	207
356	20241018	145400	3417661720	8000	8000	8000	8000	108
357	20241018	145300	3416797720	8000	8000	8000	8000	9
358	20241018	145200	3416725720	8000	7990	8000	7990	208
359	20241018	145100	3415063720	7990	8000	8000	7990	107
360	20241018	145000	3414207730	8000	8000	8010	8000	765
361	20241018	144900	3408087480	8000	7990	8000	7990	78
362	20241018	144800	3407463690	7990	8000	8000	7990	1087
363	20241018	144700	3398768350	8000	7990	8000	7990	1071
364	20241018	144600	3390205970	7990	7990	7990	7990	72
365	20241018	144500	3389630690	7990	7990	7990	7980	2453
366	20241018	144400	3370055430	7980	8000	8000	7980	2000
367	20241018	144300	3354081300	8000	8000	8000	8000	5
368	20241018	144200	3354041300	8000	8000	8000	8000	2
369	20241018	144100	3354025300	8000	8000	8000	8000	157
370	20241018	144000	3352769300	8010	8000	8010	8000	24
371	20241018	143900	3352577290	8000	8000	8010	8000	169
372	20241018	143800	3351225170	8000	8010	8010	8000	547
373	20241018	143700	3346846890	8010	8010	8010	8010	161
374	20241018	143600	3345557280	8010	8010	8010	8010	0
375	20241018	143500	3345557280	8010	8010	8010	8010	1
376	20241018	143400	3345549270	7990	7990	7990	7990	160
377	20241018	143300	3344270870	8020	8010	8020	8010	53
378	20241018	143200	3343846010	8020	7990	8020	7990	504
379	20241018	143100	3339818960	7990	7990	7990	7990	5
380	20241018	143000	3339779010	7990	7990	7990	7990	19
381	20241018	142900	3339627200	8010	8000	8010	8000	194
382	20241018	142800	3338073560	8000	8000	8000	8000	77
383	20241018	142700	3337457560	8000	7990	8000	7990	111
384	20241018	142600	3336570560	7990	7990	7990	7990	105
385	20241018	142500	3335731610	7990	7990	7990	7990	60
386	20241018	142400	3335252210	7990	8000	8000	7990	473
387	20241018	142300	3331469260	8000	8010	8010	8000	1010
388	20241018	142200	3323387750	8000	8010	8010	8000	126
389	20241018	142100	3322378740	8010	8010	8010	8010	522
390	20241018	142000	3318197520	8020	8010	8020	8010	300
391	20241018	141900	3315791580	8030	8030	8030	8010	255
392	20241018	141800	3313744190	8030	8030	8030	8020	178
393	20241018	141700	3312315030	8030	8030	8030	8030	3
394	20241018	141600	3312290940	8010	8030	8030	8010	505
395	20241018	141500	3308245870	8020	7970	8020	7970	14448
396	20241018	141400	3192662040	7970	7980	7990	7970	1754
397	20241018	141300	3178668690	7990	7990	7990	7990	393
398	20241018	141200	3175528620	7990	7980	7990	7970	1351
399	20241018	141100	3164747940	7980	7960	7980	7960	6565
400	20241018	141000	3112459710	7950	7950	7950	7950	1057
401	20241018	140900	3104056560	7950	7950	7960	7950	600
402	20241018	140800	3099286550	7950	7950	7960	7950	108
403	20241018	140700	3098427930	7950	7950	7960	7950	220
404	20241018	140600	3096678920	7950	7960	7960	7950	59
405	20241018	140500	3096209530	7950	7950	7950	7950	1156
406	20241018	140400	3087019330	7950	7940	7950	7940	401
407	20241018	140300	3083834440	7950	7940	7950	7930	97
408	20241018	140200	3083064370	7950	7940	7950	7940	561
409	20241018	140100	3078610010	7940	7950	7950	7940	734
410	20241018	140000	3072782010	7950	7950	7950	7950	4
411	20241018	135900	3072750210	7950	7950	7950	7950	8
412	20241018	135800	3072686610	7950	7940	7950	7930	828
413	20241018	135700	3066113570	7940	7950	7950	7940	597
414	20241018	135600	3061373380	7940	7950	7950	7940	103
415	20241018	135500	3060555540	7950	7940	7950	7940	121
416	20241018	135400	3059594790	7940	7940	7940	7940	374
417	20241018	135300	3056625230	7950	7950	7950	7950	665
418	20241018	135200	3051338480	7950	7940	7950	7940	122
419	20241018	135100	3050369780	7950	7950	7950	7950	11
420	20241018	135000	3050282330	7940	7940	7940	7940	970
421	20241018	134900	3042580530	7940	7950	7950	7940	1524
422	20241018	134800	3030477870	7950	7950	7950	7950	111
423	20241018	134700	3029595420	7940	7950	7950	7940	393
424	20241018	134600	3026473990	7950	7950	7950	7940	20
425	20241018	134500	3026315160	7950	7950	7950	7950	16
426	20241018	134400	3026187960	7950	7950	7950	7950	83
427	20241018	134300	3025528110	7940	7940	7940	7940	27
428	20241018	134200	3025313730	7950	7950	7950	7950	110
429	20241018	134100	3024439230	7950	7950	7950	7950	142
430	20241018	134000	3023310330	7940	7940	7950	7940	226
431	20241018	133900	3021515880	7950	7950	7950	7940	12
432	20241018	133800	3021420530	7940	7940	7950	7940	324
433	20241018	133700	3018847380	7950	7940	7950	7940	26
434	20241018	133600	3018640930	7940	7940	7950	7940	771
435	20241018	133500	3012519180	7950	7950	7950	7940	153
436	20241018	133400	3011303010	7950	7940	7950	7940	2136
437	20241018	133300	2994330100	7940	7940	7940	7940	291
438	20241018	133200	2992019560	7950	7940	7950	7940	48
439	20241018	133100	2991638430	7950	7940	7950	7940	646
440	20241018	133000	2986509170	7940	7940	7940	7940	1340
441	20241018	132900	2975869570	7950	7940	7950	7940	584
442	20241018	132800	2971232130	7950	7930	7950	7930	270
443	20241018	132700	2969088280	7940	7940	7940	7940	451
444	20241018	132600	2965507340	7940	7940	7940	7930	246
445	20241018	132500	2963555260	7940	7940	7940	7940	22
446	20241018	132400	2963380580	7940	7940	7940	7930	29
447	20241018	132300	2963150420	7940	7940	7940	7930	389
448	20241018	132200	2960064930	7930	7930	7940	7930	1421
449	20241018	132100	2948796300	7930	7940	7940	7920	7119
450	20241018	132000	2892338710	7940	7940	7950	7940	268
451	20241018	131900	2890210740	7950	7940	7950	7930	397
452	20241018	131800	2887059390	7940	7950	7950	7940	686
453	20241018	131700	2881612420	7940	7950	7950	7940	1302
454	20241018	131600	2871274460	7940	7940	7950	7940	28
455	20241018	131500	2871052110	7940	7930	7940	7930	1080
456	20241018	131400	2862482770	7940	7930	7950	7930	1304
457	20241018	131300	2852130780	7930	7940	7940	7930	271
458	20241018	131200	2849979860	7930	7940	7940	7930	544
459	20241018	131100	2845663300	7930	7960	7960	7930	11470
460	20241018	131000	2754511960	7950	7960	7960	7950	1124
461	20241018	130900	2745575810	7960	7950	7960	7950	156
462	20241018	130800	2744335270	7960	7960	7960	7950	1589
463	20241018	130700	2731701830	7950	7950	7960	7950	1465
464	20241018	130600	2720054930	7950	7950	7960	7950	121
465	20241018	130500	2719092930	7960	7960	7960	7950	834
466	20241018	130400	2712462070	7950	7960	7960	7950	1351
467	20241018	130300	2701721370	7960	7950	7960	7950	629
468	20241018	130200	2696720190	7960	7950	7960	7950	19
469	20241018	130100	2696568980	7960	7960	7960	7950	522
470	20241018	130000	2692418950	7950	7950	7960	7950	476
471	20241018	125900	2688634480	7960	7960	7960	7960	1083
472	20241018	125800	2680013800	7960	7950	7960	7950	41
473	20241018	125700	2679687830	7960	7970	7970	7960	305
474	20241018	125600	2677259020	7960	7970	7970	7960	461
475	20241018	125500	2673589450	7970	7960	7970	7960	1123
476	20241018	125400	2664649840	7960	7960	7960	7960	1840
477	20241018	125300	2650003440	7960	7960	7960	7950	180
478	20241018	125200	2648571200	7960	7960	7960	7960	1460
479	20241018	125100	2636949600	7960	7970	7970	7960	33
480	20241018	125000	2636686760	7970	7970	7970	7970	1
481	20241018	124900	2636678790	7980	7960	7980	7950	251
482	20241018	124800	2634681530	7960	7960	7960	7960	1881
483	20241018	124700	2619708770	7960	7960	7960	7960	505
484	20241018	124600	2615688970	7960	7960	7970	7960	1128
485	20241018	124500	2606705640	7960	7970	7970	7960	1437
486	20241018	124400	2595265910	7970	7970	7970	7960	748
487	20241018	124300	2589311300	7960	7970	7970	7960	1130
488	20241018	124200	2580305380	7960	7970	7970	7960	550
489	20241018	124100	2575926430	7960	7970	7970	7960	1293
490	20241018	124000	2565622320	7970	7970	7970	7960	757
491	20241018	123900	2559593200	7970	7970	7970	7970	313
492	20241018	123800	2557098590	7970	7970	7970	7970	143
493	20241018	123700	2555958880	7960	7960	7970	7960	672
494	20241018	123600	2550609660	7960	7970	7970	7960	96
495	20241018	123500	2549844550	7970	7960	7970	7960	1211
496	20241018	123400	2540199990	7960	7970	7970	7960	71
497	20241018	123300	2539634790	7970	7960	7970	7960	998
498	20241018	123200	2531689110	7970	7960	7970	7960	263
499	20241018	123100	2529594450	7970	7970	7970	7960	1378
500	20241018	123000	2518611940	7970	7970	7970	7970	56
501	20241018	122900	2518165620	7970	7970	7970	7970	70
502	20241018	122800	2517607720	7970	7980	7980	7970	46
503	20241018	122700	2517240790	7980	7970	7980	7970	215
504	20241018	122600	2515525600	7970	7980	7980	7970	15
505	20241018	122500	2515405950	7980	7980	7980	7980	775
506	20241018	122400	2509221450	7980	7980	7980	7980	548
507	20241018	122300	2504848410	7980	7990	7990	7980	20
508	20241018	122200	2504688790	7980	7980	7990	7980	209
509	20241018	122100	2503020760	7980	7980	7980	7980	64
510	20241018	122000	2502510040	7980	7980	7980	7970	325
511	20241018	121900	2499916700	7980	7980	7980	7980	360
512	20241018	121800	2497043900	7970	7970	7980	7970	1830
513	20241018	121700	2482458470	7970	7970	7980	7970	102
514	20241018	121600	2481645210	7970	7970	7970	7970	2167
515	20241018	121500	2464374220	7970	7960	7970	7960	43
516	20241018	121400	2464031750	7960	7960	7970	7960	756
517	20241018	121300	2458013780	7970	7970	7970	7960	74
518	20241018	121200	2457424670	7970	7980	7980	7960	2484
519	20241018	121100	2437616940	7980	7980	7980	7980	1697
520	20241018	121000	2424074880	7980	7990	7990	7980	199
521	20241018	120900	2422485050	7990	7980	7990	7980	365
522	20241018	120800	2419571370	7990	7980	7990	7980	27
523	20241018	120700	2419355890	7990	7980	7990	7980	2976
524	20241018	120600	2395579360	7980	7980	7980	7980	100
525	20241018	120500	2394781360	7980	7990	7990	7980	39
526	20241018	120400	2394469990	7990	7980	7990	7980	503
527	20241018	120300	2390456040	7980	7980	7990	7980	1276
528	20241018	120200	2380273510	7980	7980	7990	7980	795
529	20241018	120100	2373929340	7980	7980	7980	7980	103
530	20241018	120000	2373107400	7990	7980	7990	7980	1361
531	20241018	115900	2362246600	7980	7980	7980	7980	106
532	20241018	115800	2361400720	7980	7990	7990	7980	161
533	20241018	115700	2360115640	7990	7980	7990	7980	84
534	20241018	115600	2359445060	7980	7990	7990	7980	32
535	20241018	115500	2359189480	7980	7970	7980	7970	1240
536	20241018	115400	2349294290	7980	7970	7980	7970	713
537	20241018	115300	2343611640	7970	7980	7980	7960	1648
538	20241018	115200	2330482410	7980	7970	7980	7960	454
539	20241018	115100	2326864000	7970	7960	7970	7960	312
540	20241018	115000	2324379850	7960	7960	7960	7960	470
541	20241018	114900	2320638650	7970	7980	7980	7970	2651
542	20241018	114800	2299509360	7970	7970	7980	7970	503
543	20241018	114700	2295500290	7970	7980	7980	7970	107
544	20241018	114600	2294647470	7980	7980	7980	7980	8
545	20241018	114500	2294583630	7980	7980	7990	7980	362
546	20241018	114400	2291694860	7980	7980	7980	7980	10
547	20241018	114300	2291615060	7980	7980	7980	7970	1052
548	20241018	114200	2283229200	7970	7970	7980	7970	521
549	20241018	114100	2279075820	7970	7980	7980	7960	428
550	20241018	114000	2275668420	7990	7970	7990	7960	1311
551	20241018	113900	2265226260	7990	7980	7990	7980	136
552	20241018	113800	2264139910	7980	7980	7990	7980	2057
553	20241018	113700	2247724950	7980	7990	7990	7980	696
554	20241018	113600	2242170730	7980	7990	7990	7980	399
555	20241018	113500	2238982990	7990	7990	7990	7990	146
556	20241018	113400	2237816450	7990	7990	7990	7990	354
557	20241018	113300	2234987990	8000	7990	8000	7990	43
558	20241018	113200	2234644410	8000	8000	8000	8000	2
559	20241018	113100	2234628410	7990	7990	8000	7990	78
560	20241018	113000	2234005180	7990	7990	7990	7990	1359
561	20241018	112900	2223146770	7990	7990	7990	7980	180
562	20241018	112800	2221709310	7990	7990	7990	7980	849
563	20241018	112700	2214927420	7990	7980	7990	7980	579
564	20241018	112600	2210306990	7980	7980	7980	7980	13
565	20241018	112500	2210203250	7970	7960	7970	7960	2269
566	20241018	112400	2192140350	7960	7960	7960	7960	3320
567	20241018	112300	2165713150	7970	7970	7980	7970	126
568	20241018	112200	2164708050	7970	7980	7980	7960	3223
569	20241018	112100	2139022640	7960	7990	7990	7960	10226
570	20241018	112000	2057473070	7980	7980	7990	7980	1138
571	20241018	111900	2048391700	7980	7980	7990	7980	1443
572	20241018	111800	2036873850	7980	7990	7990	7980	190
573	20241018	111700	2035357550	7990	7990	7990	7990	2690
574	20241018	111600	2013864450	7990	8000	8000	7990	732
575	20241018	111500	2008015750	7990	7990	7990	7990	2214
576	20241018	111400	1990325890	7990	8000	8000	7990	1070
577	20241018	111300	1981775290	7990	8010	8010	7990	6372
578	20241018	111200	1930798390	8000	8000	8000	8000	1466
579	20241018	111100	1919070390	8000	8010	8010	8000	272
580	20241018	111000	1916894170	8000	8010	8010	8000	149
581	20241018	110900	1915700810	8000	8000	8010	8000	635
582	20241018	110800	1910620700	8000	8000	8000	8000	24
583	20241018	110700	1910428700	8010	8000	8010	8000	303
584	20241018	110600	1908003670	8000	8010	8010	8000	322
585	20241018	110500	1905427450	8000	8000	8000	8000	14
586	20241018	110400	1905315450	8010	8020	8020	8010	491
587	20241018	110300	1901380540	8010	8020	8020	8010	176
588	20241018	110200	1899970050	8030	8010	8030	8010	226
589	20241018	110100	1898158780	8010	8000	8010	8000	1731
590	20241018	110000	1884296210	8000	8010	8010	8000	30
591	20241018	105900	1884055920	8010	8000	8010	8000	133
592	20241018	105800	1882990830	8000	8010	8010	8000	818
593	20241018	105700	1876438950	8010	8010	8010	8010	7
594	20241018	105600	1876382880	8000	8010	8010	8000	464
595	20241018	105500	1872670370	8010	8020	8020	8010	623
596	20241018	105400	1867680130	8010	8010	8010	8000	1094
597	20241018	105300	1858922290	8010	8010	8010	8000	190
598	20241018	105200	1857400530	8010	8010	8020	8010	1597
599	20241018	105100	1844607650	8010	8010	8010	8010	819
600	20241018	105000	1838047460	8020	8020	8020	8010	675
601	20241018	104900	1832634110	8020	8020	8020	8010	312
602	20241018	104800	1830132020	8040	8020	8040	8020	1609
603	20241018	104700	1817226860	8010	8020	8020	8010	52
604	20241018	104600	1816809980	8020	8020	8020	8010	1025
605	20241018	104500	1808589830	8020	8010	8020	8010	26
606	20241018	104400	1808381470	8020	8020	8030	8020	202
607	20241018	104300	1806761210	8030	8030	8030	8030	9
608	20241018	104200	1806688940	8020	8020	8020	8010	750
609	20241018	104100	1800674330	8020	8020	8020	8010	464
610	20241018	104000	1796955440	8020	8020	8020	8010	54
611	20241018	103900	1796522860	8020	8020	8020	8010	133
612	20241018	103800	1795457360	8020	8020	8020	8020	22
613	20241018	103700	1795280920	8020	8020	8020	8020	192
614	20241018	103600	1793741080	8020	8010	8020	8010	629
615	20241018	103500	1788697640	8020	8010	8020	8010	370
616	20241018	103400	1785731940	8010	8020	8020	8010	695
617	20241018	103300	1780163920	8020	8030	8030	8020	1467
618	20241018	103200	1768398440	8030	8030	8060	8030	2656
619	20241018	103100	1747062300	8040	8040	8040	8030	1118
620	20241018	103000	1738074080	8040	8040	8040	8040	301
621	20241018	102900	1735654040	8040	8030	8040	8030	460
622	20241018	102800	1731956640	8030	8040	8040	8030	689
623	20241018	102700	1726418180	8040	8060	8060	8040	6601
624	20241018	102600	1673301430	8060	8060	8060	8050	1495
625	20241018	102500	1661256380	8070	8060	8070	8060	1366
626	20241018	102400	1650246410	8050	8050	8060	8050	501
627	20241018	102300	1646213330	8050	8050	8060	8050	2508
628	20241018	102200	1626023920	8040	8040	8050	8030	884
629	20241018	102100	1618921370	8030	8040	8040	8030	771
630	20241018	102000	1612723190	8040	8040	8040	8040	235
631	20241018	101900	1610833790	8040	8030	8040	8030	906
632	20241018	101800	1603558490	8030	8040	8040	8030	715
633	20241018	101700	1597810040	8040	8030	8040	8030	942
634	20241018	101600	1590245180	8030	8030	8030	8020	1750
635	20241018	101500	1576193700	8020	8020	8030	8020	283
636	20241018	101400	1573924030	8020	8020	8020	8010	23
637	20241018	101300	1573739670	8020	8020	8030	8020	27
638	20241018	101200	1573523020	8030	8030	8040	8020	735
639	20241018	101100	1567621920	8030	8020	8030	8010	197
640	20241018	101000	1566042280	8020	8020	8020	8010	1357
641	20241018	100900	1555169300	8020	8030	8030	8020	199
642	20241018	100800	1553573160	8030	8020	8030	8020	568
643	20241018	100700	1549017790	8010	8030	8030	8010	408
644	20241018	100600	1545749280	8020	8020	8020	8010	295
645	20241018	100500	1543383400	8020	8030	8030	8020	1030
646	20241018	100400	1535120800	8030	8020	8030	8020	55
647	20241018	100300	1534679580	8020	8030	8030	8020	308
648	20241018	100200	1532209310	8030	8020	8030	8020	358
649	20241018	100100	1529335930	8010	8020	8020	8000	92
650	20241018	100000	1528598790	8020	8000	8020	8000	78
651	20241018	095900	1527973600	8000	8000	8000	8000	414
652	20241018	095800	1524661600	8000	8020	8020	7990	448
653	20241018	095700	1521074880	8020	8020	8020	8010	172
654	20241018	095600	1519695530	8010	8010	8020	8000	228
655	20241018	095500	1517868810	8000	8010	8010	7990	1487
656	20241018	095400	1505971450	8000	8010	8010	8000	653
657	20241018	095300	1500744520	8000	7990	8010	7990	203
658	20241018	095200	1499120400	8000	8000	8000	8000	765
659	20241018	095100	1493000400	8000	8000	8000	7990	741
660	20241018	095000	1487073500	7990	8000	8010	7990	723
661	20241018	094900	1481290780	8000	8000	8000	8000	1955
662	20241018	094800	1465650780	7990	8000	8000	7990	683
663	20241018	094700	1460188140	7990	8010	8010	7980	6542
664	20241018	094600	1407908790	8010	8010	8010	8000	778
665	20241018	094500	1401681170	8010	8010	8010	8000	251
666	20241018	094400	1399672970	8010	8020	8020	8000	5139
667	20241018	094300	1358535010	8020	8030	8030	8020	943
668	20241018	094200	1350965480	8030	8040	8040	8030	643
669	20241018	094100	1345798430	8040	8030	8040	8030	1873
670	20241018	094000	1330758080	8040	8050	8050	8030	330
671	20241018	093900	1328106280	8040	8040	8050	8030	748
672	20241018	093800	1322093810	8030	8030	8030	8010	1494
673	20241018	093700	1310104290	8020	8030	8040	8020	851
674	20241018	093600	1303272910	8030	8030	8030	8020	347
675	20241018	093500	1300488110	8030	8030	8040	8000	6631
676	20241018	093400	1247294420	8020	8020	8020	8000	1597
677	20241018	093300	1234509960	8000	8010	8030	8000	2727
678	20241018	093200	1212668930	8000	8010	8020	8000	537
679	20241018	093100	1208369030	8010	7980	8010	7970	4555
680	20241018	093000	1171991820	7980	7980	7990	7970	4374
681	20241018	092900	1137081900	7990	7990	7990	7980	1239
682	20241018	092800	1127184890	7990	7990	7990	7980	530
683	20241018	092700	1122950340	7990	8000	8000	7990	1301
684	20241018	092600	1112554050	7990	7980	8000	7970	5487
685	20241018	092500	1068756740	7980	7980	7980	7970	1618
686	20241018	092400	1055856490	7980	7980	7980	7970	786
687	20241018	092300	1049586480	7980	7970	7980	7960	2236
688	20241018	092200	1031751350	7960	7960	7980	7950	6762
689	20241018	092100	977913240	7960	8000	8000	7950	15784
690	20241018	092000	852015560	8000	8000	8010	7990	6864
691	20241018	091900	797120250	8020	8010	8020	7990	8493
692	20241018	091800	729165570	8000	8010	8020	7990	14473
693	20241018	091700	613325880	8010	8050	8060	8010	19060
694	20241018	091600	460030060	8060	8080	8090	8060	6843
695	20241018	091500	404858940	8070	8100	8110	8070	2225
696	20241018	091400	386873150	8100	8080	8120	8080	2588
697	20241018	091300	365912370	8080	8100	8100	8080	303
698	20241018	091200	363461450	8100	8070	8100	8070	921
699	20241018	091100	356020960	8070	8070	8090	8060	1403
700	20241018	091000	344687460	8070	8070	8080	8060	7606
701	20241018	090900	283310770	8070	8070	8070	8060	2540
702	20241018	090800	262813430	8070	8090	8100	8070	3572
703	20241018	090700	233950780	8090	8090	8110	8090	696
704	20241018	090600	228317730	8090	8110	8130	8090	1398
705	20241018	090500	216988940	8110	8110	8130	8090	10727
706	20241018	090400	130112850	8110	8120	8120	8100	2410
707	20241018	090300	110566220	8120	8170	8170	8110	4303
708	20241018	090200	75552400	8170	8160	8180	8160	1129
709	20241018	090100	66337480	8180	8150	8180	8150	833
710	20241018	090000	59545470	8180	8160	8180	8150	7280