KissMeData/051360/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193300	1991178020	18910	18910	18910	18910	344
3	20241002	193200	1991178020	18910	18910	18910	18910	0
4	20241002	193100	1991178020	18910	18910	18910	18910	0
5	20241002	193000	1991178020	18910	18910	18910	18910	0
6	20241002	192900	1991178020	18910	18910	18910	18910	0
7	20241002	192800	1991178020	18910	18910	18910	18910	0
8	20241002	192700	1991178020	18910	18910	18910	18910	0
9	20241002	192600	1991178020	18910	18910	18910	18910	0
10	20241002	192500	1991178020	18910	18910	18910	18910	0
11	20241002	192400	1991178020	18910	18910	18910	18910	0
12	20241002	192300	1991178020	18910	18910	18910	18910	0
13	20241002	192200	1991178020	18910	18910	18910	18910	0
14	20241002	192100	1991178020	18910	18910	18910	18910	0
15	20241002	192000	1991178020	18910	18910	18910	18910	0
16	20241002	191900	1991178020	18910	18910	18910	18910	0
17	20241002	191800	1991178020	18910	18910	18910	18910	0
18	20241002	191700	1991178020	18910	18910	18910	18910	0
19	20241002	191600	1991178020	18910	18910	18910	18910	0
20	20241002	191500	1991178020	18910	18910	18910	18910	0
21	20241002	191400	1991178020	18910	18910	18910	18910	0
22	20241002	191300	1991178020	18910	18910	18910	18910	0
23	20241002	191200	1991178020	18910	18910	18910	18910	0
24	20241002	191100	1991178020	18910	18910	18910	18910	0
25	20241002	191000	1991178020	18910	18910	18910	18910	0
26	20241002	190900	1991178020	18910	18910	18910	18910	0
27	20241002	190800	1991178020	18910	18910	18910	18910	0
28	20241002	190700	1991178020	18910	18910	18910	18910	0
29	20241002	190600	1991178020	18910	18910	18910	18910	0
30	20241002	190500	1991178020	18910	18910	18910	18910	0
31	20241002	190400	1991178020	18910	18910	18910	18910	0
32	20241002	190300	1991178020	18910	18910	18910	18910	344
33	20241002	190200	1991178020	18910	18910	18910	18910	0
34	20241002	190100	1991178020	18910	18910	18910	18910	0
35	20241002	190000	1991178020	18910	18910	18910	18910	0
36	20241002	185900	1991178020	18910	18910	18910	18910	0
37	20241002	185800	1991178020	18910	18910	18910	18910	0
38	20241002	185700	1991178020	18910	18910	18910	18910	0
39	20241002	185600	1991178020	18910	18910	18910	18910	0
40	20241002	185500	1991178020	18910	18910	18910	18910	0
41	20241002	185400	1991178020	18910	18910	18910	18910	0
42	20241002	185300	1991178020	18910	18910	18910	18910	0
43	20241002	185200	1991178020	18910	18910	18910	18910	0
44	20241002	185100	1991178020	18910	18910	18910	18910	0
45	20241002	185000	1991178020	18910	18910	18910	18910	0
46	20241002	184900	1991178020	18910	18910	18910	18910	0
47	20241002	184800	1991178020	18910	18910	18910	18910	0
48	20241002	184700	1991178020	18910	18910	18910	18910	0
49	20241002	184600	1991178020	18910	18910	18910	18910	0
50	20241002	184500	1991178020	18910	18910	18910	18910	0
51	20241002	184400	1991178020	18910	18910	18910	18910	0
52	20241002	184300	1991178020	18910	18910	18910	18910	0
53	20241002	184200	1991178020	18910	18910	18910	18910	0
54	20241002	184100	1991178020	18910	18910	18910	18910	0
55	20241002	184000	1991178020	18910	18910	18910	18910	0
56	20241002	183900	1991178020	18910	18910	18910	18910	0
57	20241002	183800	1991178020	18910	18910	18910	18910	0
58	20241002	183700	1991178020	18910	18910	18910	18910	0
59	20241002	183600	1991178020	18910	18910	18910	18910	0
60	20241002	183500	1991178020	18910	18910	18910	18910	0
61	20241002	183400	1991178020	18910	18910	18910	18910	0
62	20241002	183300	1991178020	18910	18910	18910	18910	344
63	20241002	183200	1991178020	18910	18910	18910	18910	0
64	20241002	183100	1991178020	18910	18910	18910	18910	0
65	20241002	183000	1991178020	18910	18910	18910	18910	0
66	20241002	182900	1991178020	18910	18910	18910	18910	0
67	20241002	182800	1991178020	18910	18910	18910	18910	0
68	20241002	182700	1991178020	18910	18910	18910	18910	0
69	20241002	182600	1991178020	18910	18910	18910	18910	0
70	20241002	182500	1991178020	18910	18910	18910	18910	0
71	20241002	182400	1991178020	18910	18910	18910	18910	0
72	20241002	182300	1991178020	18910	18910	18910	18910	0
73	20241002	182200	1991178020	18910	18910	18910	18910	0
74	20241002	182100	1991178020	18910	18910	18910	18910	0
75	20241002	182000	1991178020	18910	18910	18910	18910	0
76	20241002	181900	1991178020	18910	18910	18910	18910	0
77	20241002	181800	1991178020	18910	18910	18910	18910	0
78	20241002	181700	1991178020	18910	18910	18910	18910	0
79	20241002	181600	1991178020	18910	18910	18910	18910	0
80	20241002	181500	1991178020	18910	18910	18910	18910	0
81	20241002	181400	1991178020	18910	18910	18910	18910	0
82	20241002	181300	1991178020	18910	18910	18910	18910	0
83	20241002	181200	1991178020	18910	18910	18910	18910	0
84	20241002	181100	1991178020	18910	18910	18910	18910	0
85	20241002	181000	1991178020	18910	18910	18910	18910	0
86	20241002	180900	1991178020	18910	18910	18910	18910	0
87	20241002	180800	1991178020	18910	18910	18910	18910	0
88	20241002	180700	1991178020	18910	18910	18910	18910	0
89	20241002	180600	1991178020	18910	18910	18910	18910	0
90	20241002	180500	1991178020	18910	18910	18910	18910	0
91	20241002	180400	1991178020	18910	18910	18910	18910	0
92	20241002	180300	1991178020	18910	18910	18910	18910	344
93	20241002	180200	1991178020	18910	18910	18910	18910	0
94	20241002	180100	1991178020	18910	18910	18910	18910	0
95	20241002	180000	1991178020	18910	18910	18910	18910	0
96	20241002	175900	1991178020	18910	18910	18910	18910	0
97	20241002	175800	1991178020	18910	18910	18910	18910	0
98	20241002	175700	1991178020	18910	18910	18910	18910	0
99	20241002	175600	1991178020	18910	18910	18910	18910	0
100	20241002	175500	1991178020	18910	18910	18910	18910	0
101	20241002	175400	1991178020	18910	18910	18910	18910	0
102	20241002	175300	1991178020	18910	18910	18910	18910	0
103	20241002	175200	1991178020	18910	18910	18910	18910	0
104	20241002	175100	1991178020	18910	18910	18910	18910	0
105	20241002	175000	1991178020	18910	18910	18910	18910	0
106	20241002	174900	1991178020	18910	18910	18910	18910	0
107	20241002	174800	1991178020	18910	18910	18910	18910	0
108	20241002	174700	1991178020	18910	18910	18910	18910	0
109	20241002	174600	1991178020	18910	18910	18910	18910	0
110	20241002	174500	1991178020	18910	18910	18910	18910	0
111	20241002	174400	1991178020	18910	18910	18910	18910	0
112	20241002	174300	1991178020	18910	18910	18910	18910	0
113	20241002	174200	1991178020	18910	18910	18910	18910	0
114	20241002	174100	1991178020	18910	18910	18910	18910	0
115	20241002	174000	1991178020	18910	18910	18910	18910	0
116	20241002	173900	1991178020	18910	18910	18910	18910	0
117	20241002	173800	1991178020	18910	18910	18910	18910	0
118	20241002	173700	1991178020	18910	18910	18910	18910	0
119	20241002	173600	1991178020	18910	18910	18910	18910	0
120	20241002	173500	1991178020	18910	18910	18910	18910	0
121	20241002	173400	1991178020	18910	18910	18910	18910	0
122	20241002	173300	1991178020	18910	18910	18910	18910	344
123	20241002	173200	1991178020	18910	18910	18910	18910	0
124	20241002	173100	1991178020	18910	18910	18910	18910	0
125	20241002	173000	1991178020	18910	18910	18910	18910	0
126	20241002	172900	1991178020	18910	18910	18910	18910	0
127	20241002	172800	1991178020	18910	18910	18910	18910	0
128	20241002	172700	1991178020	18910	18910	18910	18910	0
129	20241002	172600	1991178020	18910	18910	18910	18910	0
130	20241002	172500	1991178020	18910	18910	18910	18910	0
131	20241002	172400	1991178020	18910	18910	18910	18910	0
132	20241002	172300	1991178020	18910	18910	18910	18910	0
133	20241002	172200	1991178020	18910	18910	18910	18910	0
134	20241002	172100	1991178020	18910	18910	18910	18910	0
135	20241002	172000	1991178020	18910	18910	18910	18910	0
136	20241002	171900	1991178020	18910	18910	18910	18910	0
137	20241002	171800	1991178020	18910	18910	18910	18910	0
138	20241002	171700	1991178020	18910	18910	18910	18910	0
139	20241002	171600	1991178020	18910	18910	18910	18910	0
140	20241002	171500	1991178020	18910	18910	18910	18910	0
141	20241002	171400	1991178020	18910	18910	18910	18910	0
142	20241002	171300	1991178020	18910	18910	18910	18910	0
143	20241002	171200	1991178020	18910	18910	18910	18910	0
144	20241002	171100	1991178020	18910	18910	18910	18910	0
145	20241002	171000	1991178020	18910	18910	18910	18910	0
146	20241002	170900	1991178020	18910	18910	18910	18910	0
147	20241002	170800	1991178020	18910	18910	18910	18910	0
148	20241002	170700	1991178020	18910	18910	18910	18910	0
149	20241002	170600	1991178020	18910	18910	18910	18910	0
150	20241002	170500	1991178020	18910	18910	18910	18910	0
151	20241002	170400	1991178020	18910	18910	18910	18910	0
152	20241002	170300	1991178020	18910	18910	18910	18910	344
153	20241002	170200	1991178020	18910	18910	18910	18910	0
154	20241002	170100	1991178020	18910	18910	18910	18910	0
155	20241002	170000	1991178020	18910	18910	18910	18910	0
156	20241002	165900	1991178020	18910	18910	18910	18910	0
157	20241002	165800	1991178020	18910	18910	18910	18910	0
158	20241002	165700	1991178020	18910	18910	18910	18910	0
159	20241002	165600	1991178020	18910	18910	18910	18910	0
160	20241002	165500	1991178020	18910	18910	18910	18910	0
161	20241002	165400	1991178020	18910	18910	18910	18910	0
162	20241002	165300	1991178020	18910	18910	18910	18910	0
163	20241002	165200	1991178020	18910	18910	18910	18910	0
164	20241002	165100	1991178020	18910	18910	18910	18910	0
165	20241002	165000	1991178020	18910	18910	18910	18910	0
166	20241002	164900	1991178020	18910	18910	18910	18910	0
167	20241002	164800	1991178020	18910	18910	18910	18910	0
168	20241002	164700	1991178020	18910	18910	18910	18910	0
169	20241002	164600	1991178020	18910	18910	18910	18910	0
170	20241002	164500	1991178020	18910	18910	18910	18910	0
171	20241002	164400	1991178020	18910	18910	18910	18910	0
172	20241002	164300	1991178020	18910	18910	18910	18910	0
173	20241002	164200	1991178020	18910	18910	18910	18910	0
174	20241002	164100	1991178020	18910	18910	18910	18910	0
175	20241002	164000	1991178020	18910	18910	18910	18910	0
176	20241002	163900	1991178020	18910	18910	18910	18910	0
177	20241002	163800	1991178020	18910	18910	18910	18910	0
178	20241002	163700	1991178020	18910	18910	18910	18910	0
179	20241002	163600	1991178020	18910	18910	18910	18910	0
180	20241002	163500	1991178020	18910	18910	18910	18910	0
181	20241002	163400	1991178020	18910	18910	18910	18910	0
182	20241002	163300	1991178020	18910	18910	18910	18910	344
183	20241002	163200	1991178020	18910	18910	18910	18910	0
184	20241002	163100	1991178020	18910	18910	18910	18910	0
185	20241002	163000	1991178020	18910	18910	18910	18910	0
186	20241002	162900	1991178020	18910	18910	18910	18910	0
187	20241002	162800	1991178020	18910	18910	18910	18910	0
188	20241002	162700	1991178020	18910	18910	18910	18910	0
189	20241002	162600	1991178020	18910	18910	18910	18910	0
190	20241002	162500	1991178020	18910	18910	18910	18910	0
191	20241002	162400	1991178020	18910	18910	18910	18910	0
192	20241002	162300	1991178020	18910	18910	18910	18910	0
193	20241002	162200	1991178020	18910	18910	18910	18910	0
194	20241002	162100	1991178020	18910	18910	18910	18910	0
195	20241002	162000	1991178020	18910	18910	18910	18910	0
196	20241002	161900	1991178020	18910	18910	18910	18910	0
197	20241002	161800	1991178020	18910	18910	18910	18910	0
198	20241002	161700	1991178020	18910	18910	18910	18910	0
199	20241002	161600	1991178020	18910	18910	18910	18910	0
200	20241002	161500	1991178020	18910	18910	18910	18910	0
201	20241002	161400	1991178020	18910	18910	18910	18910	0
202	20241002	161300	1991178020	18910	18910	18910	18910	0
203	20241002	161200	1991178020	18910	18910	18910	18910	0
204	20241002	161100	1991178020	18910	18910	18910	18910	0
205	20241002	161000	1991178020	18910	18910	18910	18910	0
206	20241002	160900	1991178020	18910	18910	18910	18910	0
207	20241002	160800	1991178020	18910	18910	18910	18910	0
208	20241002	160700	1991178020	18910	18910	18910	18910	0
209	20241002	160600	1991178020	18910	18910	18910	18910	0
210	20241002	160500	1991178020	18910	18910	18910	18910	0
211	20241002	160400	1991178020	18910	18910	18910	18910	0
212	20241002	160300	1991178020	18910	18910	18910	18910	344
213	20241002	160200	1991178020	18910	18910	18910	18910	0
214	20241002	160100	1991178020	18910	18910	18910	18910	0
215	20241002	160000	1991178020	18910	18910	18910	18910	0
216	20241002	155900	1991178020	18910	18910	18910	18910	0
217	20241002	155800	1991178020	18910	18910	18910	18910	0
218	20241002	155700	1991178020	18910	18910	18910	18910	0
219	20241002	155600	1991178020	18910	18910	18910	18910	0
220	20241002	155500	1991178020	18910	18910	18910	18910	0
221	20241002	155400	1991178020	18910	18910	18910	18910	0
222	20241002	155300	1991178020	18910	18910	18910	18910	0
223	20241002	155200	1991178020	18910	18910	18910	18910	0
224	20241002	155100	1991178020	18910	18910	18910	18910	0
225	20241002	155000	1991178020	18910	18910	18910	18910	0
226	20241002	154900	1991178020	18910	18910	18910	18910	0
227	20241002	154800	1991178020	18910	18910	18910	18910	0
228	20241002	154700	1991178020	18910	18910	18910	18910	0
229	20241002	154600	1991178020	18910	18910	18910	18910	0
230	20241002	154500	1991178020	18910	18910	18910	18910	0
231	20241002	154400	1991178020	18910	18910	18910	18910	0
232	20241002	154300	1991178020	18910	18910	18910	18910	0
233	20241002	154200	1991178020	18910	18910	18910	18910	0
234	20241002	154100	1991178020	18910	18910	18910	18910	0
235	20241002	154000	1991178020	18910	18910	18910	18910	0
236	20241002	153900	1991178020	18910	18910	18910	18910	0
237	20241002	153800	1991178020	18910	18910	18910	18910	0
238	20241002	153700	1991178020	18910	18910	18910	18910	0
239	20241002	153600	1991178020	18910	18910	18910	18910	0
240	20241002	153500	1991178020	18910	18910	18910	18910	0
241	20241002	153400	1991178020	18910	18910	18910	18910	0
242	20241002	153300	1991178020	18910	18910	18910	18910	344
243	20241002	153200	1991178020	18910	18910	18910	18910	0
244	20241002	153100	1991178020	18910	18910	18910	18910	0
245	20241002	153000	1991178020	18910	18910	18910	18910	344
246	20241002	152900	1984672980	18910	18910	18910	18910	0
247	20241002	152800	1984672980	18910	18910	18910	18910	0
248	20241002	152700	1984672980	18910	18910	18910	18910	0
249	20241002	152600	1984672980	18910	18910	18910	18910	0
250	20241002	152500	1984672980	18910	18910	18910	18910	0
251	20241002	152400	1984672980	18910	18910	18910	18910	0
252	20241002	152300	1984672980	18910	18910	18910	18910	0
253	20241002	152200	1984672980	18910	18910	18910	18910	0
254	20241002	152100	1984672980	18910	18910	18910	18910	0
255	20241002	152000	1984672980	18910	18910	18910	18910	0
256	20241002	151900	1984672980	18910	18900	18910	18890	416
257	20241002	151800	1976813170	18900	18940	18940	18900	272
258	20241002	151700	1971669100	18950	18950	18950	18950	66
259	20241002	151600	1970418400	18910	18920	18950	18910	364
260	20241002	151500	1963524990	18920	18920	18920	18920	116
261	20241002	151400	1961330270	18920	18920	18920	18920	1
262	20241002	151300	1961311350	18920	18920	18920	18920	6
263	20241002	151200	1961197830	18920	18920	18920	18920	34
264	20241002	151100	1960554550	18920	18920	18920	18920	6
265	20241002	151000	1960441030	18900	18900	18900	18900	1
266	20241002	150900	1960422130	18910	18910	18910	18910	0
267	20241002	150800	1960422130	18910	18920	18920	18910	50
268	20241002	150700	1959476570	18920	18920	18920	18920	51
269	20241002	150600	1958511650	18930	18930	18930	18930	0
270	20241002	150500	1958511650	18930	18900	18930	18900	31
271	20241002	150400	1957925570	18940	18940	18940	18940	48
272	20241002	150300	1957016450	18940	18910	18940	18910	184
273	20241002	150200	1953532240	18900	18930	18940	18900	211
274	20241002	150100	1949536440	18930	18940	18940	18930	57
275	20241002	150000	1948457420	18910	18910	18910	18910	559
276	20241002	145900	1937886730	18910	18910	18910	18910	7
277	20241002	145800	1937754360	18910	18910	18910	18910	6
278	20241002	145700	1937640900	18910	18910	18910	18910	325
279	20241002	145600	1931495150	18890	18890	18890	18890	120
280	20241002	145500	1929228350	18890	18890	18890	18890	0
281	20241002	145400	1929228350	18890	18890	18890	18890	0
282	20241002	145300	1929228350	18890	18900	18900	18860	2641
283	20241002	145200	1879368990	18890	18900	18900	18890	263
284	20241002	145100	1874400910	18900	18890	18900	18890	48
285	20241002	145000	1873493790	18890	18890	18890	18890	5
286	20241002	144900	1873399340	18900	18940	18940	18900	2697
287	20241002	144800	1822409160	18930	18940	18940	18930	194
288	20241002	144700	1818736330	18930	18970	18970	18930	525
289	20241002	144600	1808789840	18970	18970	18970	18970	45
290	20241002	144500	1807936190	18970	18970	18970	18970	20
291	20241002	144400	1807556790	18970	18970	18970	18970	2
292	20241002	144300	1807518850	18960	18960	18960	18960	0
293	20241002	144200	1807518850	18960	18960	18960	18960	0
294	20241002	144100	1807518850	18960	18960	18960	18960	3
295	20241002	144000	1807461970	18970	18970	18970	18970	8
296	20241002	143900	1807310210	18960	18970	18970	18960	7
297	20241002	143800	1807177430	18950	18950	18950	18950	0
298	20241002	143700	1807177430	18950	18950	18950	18950	0
299	20241002	143600	1807177430	18950	18950	18950	18950	0
300	20241002	143500	1807177430	18950	18970	18970	18950	75
301	20241002	143400	1805755180	18970	18970	18970	18970	1
302	20241002	143300	1805736210	18970	18990	18990	18970	334
303	20241002	143200	1799395330	18990	18990	18990	18990	1
304	20241002	143100	1799376340	18990	18990	18990	18990	64
305	20241002	143000	1798160980	19000	19000	19000	19000	0
306	20241002	142900	1798160980	19000	19000	19000	19000	0
307	20241002	142800	1798160980	19000	19000	19000	19000	132
308	20241002	142700	1795652980	19000	19000	19000	19000	0
309	20241002	142600	1795652980	19000	19000	19000	19000	0
310	20241002	142500	1795652980	19000	19000	19000	19000	0
311	20241002	142400	1795652980	19000	19020	19020	19000	306
312	20241002	142300	1789835460	19020	19020	19020	19020	3
313	20241002	142200	1789778400	19020	19020	19020	19020	0
314	20241002	142100	1789778400	19020	19020	19020	19020	50
315	20241002	142000	1788827400	19020	19010	19020	19010	7
316	20241002	141900	1788694270	19020	19020	19020	19020	30
317	20241002	141800	1788123670	19040	19040	19040	19040	1
318	20241002	141700	1788104630	19040	19040	19040	19040	0
319	20241002	141600	1788104630	19040	19040	19040	19040	0
320	20241002	141500	1788104630	19040	19040	19040	19040	0
321	20241002	141400	1788104630	19040	19040	19040	19040	1
322	20241002	141300	1788085590	19040	19040	19040	19040	1
323	20241002	141200	1788066550	19030	19080	19080	19030	1117
324	20241002	141100	1766772400	19090	19090	19090	19090	6
325	20241002	141000	1766657860	19080	19080	19080	19080	0
326	20241002	140900	1766657860	19080	19080	19080	19080	0
327	20241002	140800	1766657860	19080	19080	19080	19080	0
328	20241002	140700	1766657860	19080	19080	19080	19080	0
329	20241002	140600	1766657860	19080	19100	19110	19080	537
330	20241002	140500	1756399600	19080	19080	19080	19080	0
331	20241002	140400	1756399600	19080	19080	19080	19080	0
332	20241002	140300	1756399600	19080	19080	19080	19080	8
333	20241002	140200	1756246960	19080	19070	19080	19070	281
334	20241002	140100	1750888280	19080	19080	19080	19080	6
335	20241002	140000	1750773800	19080	19080	19080	19080	0
336	20241002	135900	1750773800	19080	19090	19090	19080	123
337	20241002	135800	1748426910	19100	19100	19100	19100	50
338	20241002	135700	1747471910	19110	19110	19110	19110	176
339	20241002	135600	1744108550	19130	19100	19130	19080	1250
340	20241002	135500	1720222960	19110	19170	19170	19110	672
341	20241002	135400	1707356790	19190	19190	19190	19190	68
342	20241002	135300	1706051870	19180	19170	19180	19170	140
343	20241002	135200	1703366870	19170	19200	19200	19170	553
344	20241002	135100	1692754150	19210	19200	19210	19200	98
345	20241002	135000	1690872080	19200	19200	19200	19200	136
346	20241002	134900	1688260880	19180	19200	19200	19180	378
347	20241002	134800	1681004600	19200	19190	19200	19190	25
348	20241002	134700	1680524780	19200	19230	19230	19200	488
349	20241002	134600	1671148390	19230	19230	19230	19230	37
350	20241002	134500	1670436880	19220	19240	19240	19220	670
351	20241002	134400	1657548180	19240	19240	19240	19230	343
352	20241002	134300	1650950380	19240	19240	19240	19240	102
353	20241002	134200	1648987900	19230	19300	19300	19210	833
354	20241002	134100	1632941310	19290	19320	19320	19290	267
355	20241002	134000	1627787250	19320	19350	19350	19280	1000
356	20241002	133900	1608455260	19350	19360	19360	19310	1535
357	20241002	133800	1578766170	19360	19300	19360	19300	824
358	20241002	133700	1562831510	19310	19310	19310	19300	898
359	20241002	133600	1545492240	19310	19310	19310	19290	730
360	20241002	133500	1531401680	19310	19280	19310	19280	1538
361	20241002	133400	1501720240	19280	19270	19280	19250	717
362	20241002	133300	1487901410	19270	19270	19300	19260	1109
363	20241002	133200	1466516740	19270	19250	19270	19240	279
364	20241002	133100	1461146140	19230	19280	19290	19230	806
365	20241002	133000	1445615170	19290	19240	19290	19240	694
366	20241002	132900	1432238820	19250	19280	19280	19230	833
367	20241002	132800	1416208790	19260	19240	19280	19240	576
368	20241002	132700	1405108670	19240	19240	19240	19230	251
369	20241002	132600	1400279670	19230	19270	19280	19230	616
370	20241002	132500	1388418190	19260	19290	19300	19260	911
371	20241002	132400	1370858140	19290	19260	19290	19260	484
372	20241002	132300	1361528400	19260	19290	19290	19250	589
373	20241002	132200	1350187070	19290	19300	19310	19280	609
374	20241002	132100	1338433950	19300	19280	19300	19280	335
375	20241002	132000	1331970080	19280	19330	19330	19220	1983
376	20241002	131900	1293719310	19310	19320	19400	19310	2353
377	20241002	131800	1248204320	19320	19280	19320	19280	1245
378	20241002	131700	1224184980	19290	19240	19290	19240	366
379	20241002	131600	1217125820	19240	19200	19280	19200	3628
380	20241002	131500	1147322910	19200	19180	19200	19180	1480
381	20241002	131400	1118910940	19180	19150	19180	19150	1858
382	20241002	131300	1083302230	19140	19130	19160	19130	442
383	20241002	131200	1074840300	19140	19080	19140	19080	252
384	20241002	131100	1070025150	19070	19050	19070	19050	79
385	20241002	131000	1068519740	19050	19060	19060	19050	84
386	20241002	130900	1066919400	19060	19060	19060	19060	0
387	20241002	130800	1066919400	19060	19060	19060	19060	60
388	20241002	130700	1065775800	19070	19070	19070	19070	22
389	20241002	130600	1065356260	19060	19090	19090	19060	101
390	20241002	130500	1063428620	19080	19080	19080	19080	0
391	20241002	130400	1063428620	19080	19080	19100	19080	152
392	20241002	130300	1060526000	19080	19080	19080	19080	1
393	20241002	130200	1060506920	19080	19080	19080	19080	8
394	20241002	130100	1060354280	19060	19070	19070	19060	119
395	20241002	130000	1058085400	19070	19070	19070	19070	25
396	20241002	125900	1057608650	19070	19070	19070	19070	1
397	20241002	125800	1057589580	19070	19070	19070	19070	70
398	20241002	125700	1056254680	19070	19070	19070	19070	0
399	20241002	125600	1056254680	19070	19070	19070	19070	10
400	20241002	125500	1056063980	19070	19140	19140	19060	1207
401	20241002	125400	1033018090	19140	19130	19140	19120	56
402	20241002	125300	1031946960	19160	19160	19160	19160	0
403	20241002	125200	1031946960	19160	19150	19160	19140	114
404	20241002	125100	1029764120	19150	19140	19150	19140	94
405	20241002	125000	1027964090	19140	19130	19140	19130	7
406	20241002	124900	1027830120	19130	19130	19130	19130	64
407	20241002	124800	1026605800	19140	19140	19140	19140	0
408	20241002	124700	1026605800	19140	19130	19140	19130	129
409	20241002	124600	1024136900	19110	19100	19110	19100	134
410	20241002	124500	1021576710	19120	19110	19120	19110	329
411	20241002	124400	1015287120	19120	19100	19120	19100	224
412	20241002	124300	1011004440	19110	19110	19110	19100	946
413	20241002	124200	992929280	19120	19120	19120	19120	0
414	20241002	124100	992929280	19120	19120	19120	19120	2
415	20241002	124000	992891040	19100	19110	19120	19100	67
416	20241002	123900	991611310	19100	19100	19100	19100	0
417	20241002	123800	991611310	19100	19100	19100	19100	2
418	20241002	123700	991573110	19140	19090	19140	19090	67
419	20241002	123600	990294020	19100	19100	19100	19100	11
420	20241002	123500	990083920	19100	19070	19100	19070	236
421	20241002	123400	985576620	19060	19060	19060	19060	78
422	20241002	123300	984089940	19070	19070	19070	19070	0
423	20241002	123200	984089940	19070	19070	19070	19070	10
424	20241002	123100	983899240	19070	19070	19070	19070	40
425	20241002	123000	983136440	19080	19080	19080	19080	0
426	20241002	122900	983136440	19080	19080	19080	19080	17
427	20241002	122800	982812080	19070	19080	19100	19070	885
428	20241002	122700	965913690	19070	19070	19070	19070	3
429	20241002	122600	965856480	19070	19050	19070	19050	10
430	20241002	122500	965665920	19050	19040	19060	19040	71
431	20241002	122400	964313840	19050	19050	19050	19050	5
432	20241002	122300	964218590	19030	19050	19050	19030	58
433	20241002	122200	963114270	19050	18960	19050	18950	2539
434	20241002	122100	914887400	18950	18940	18950	18940	107
435	20241002	122000	912859760	18940	18940	18940	18940	0
436	20241002	121900	912859760	18940	18940	18940	18940	62
437	20241002	121800	911685480	18940	18940	18940	18940	21
438	20241002	121700	911287740	18930	18930	18930	18930	0
439	20241002	121600	911287740	18930	18920	18930	18920	68
440	20241002	121500	910001160	18930	18910	18930	18910	18
441	20241002	121400	909660440	18910	18910	18910	18910	63
442	20241002	121300	908469110	18920	18920	18920	18920	0
443	20241002	121200	908469110	18920	18920	18920	18920	0
444	20241002	121100	908469110	18920	18900	18920	18900	48
445	20241002	121000	907560970	18900	18890	18900	18890	23
446	20241002	120900	907126440	18890	18890	18890	18890	61
447	20241002	120800	905974150	18900	18900	18900	18900	0
448	20241002	120700	905974150	18900	18900	18900	18900	44
449	20241002	120600	905142550	18900	18900	18900	18900	7
450	20241002	120500	905010250	18910	18910	18910	18910	0
451	20241002	120400	905010250	18910	18910	18910	18910	5
452	20241002	120300	904915700	18890	18890	18890	18890	68
453	20241002	120200	903631180	18880	18880	18880	18880	0
454	20241002	120100	903631180	18880	18880	18880	18880	100
455	20241002	120000	901743180	18890	18890	18890	18890	62
456	20241002	115900	900572000	18900	18900	18900	18900	0
457	20241002	115800	900572000	18900	18900	18900	18900	65
458	20241002	115700	899343500	18890	18890	18890	18890	0
459	20241002	115600	899343500	18890	18890	18890	18890	174
460	20241002	115500	896056640	18890	18890	18890	18890	0
461	20241002	115400	896056640	18890	18890	18890	18890	64
462	20241002	115300	894847680	18900	18900	18900	18900	34
463	20241002	115200	894205080	18900	18900	18900	18900	2
464	20241002	115100	894167280	18900	18900	18900	18890	45
465	20241002	115000	893316830	18900	18890	18900	18890	52
466	20241002	114900	892334540	18890	18890	18890	18890	400
467	20241002	114800	884778540	18890	18910	18910	18890	353
468	20241002	114700	878107300	18930	18930	18930	18930	8
469	20241002	114600	877955860	18910	18910	18910	18910	1
470	20241002	114500	877936950	18900	18900	18900	18900	76
471	20241002	114400	876500550	18910	18910	18910	18910	0
472	20241002	114300	876500550	18910	18910	18910	18910	0
473	20241002	114200	876500550	18910	18910	18910	18910	52
474	20241002	114100	875517230	18920	18920	18920	18920	0
475	20241002	114000	875517230	18920	18910	18920	18910	63
476	20241002	113900	874325350	18910	18900	18910	18900	358
477	20241002	113800	867558730	18890	18890	18890	18890	0
478	20241002	113700	867558730	18890	18910	18910	18890	384
479	20241002	113600	860301950	18900	18900	18900	18900	56
480	20241002	113500	859243550	18910	18910	18910	18910	0
481	20241002	113400	859243550	18910	18910	18910	18910	84
482	20241002	113300	857655110	18910	18910	18910	18910	167
483	20241002	113200	854497140	18920	18920	18920	18920	6
484	20241002	113100	854383620	18910	18910	18910	18910	0
485	20241002	113000	854383620	18910	18910	18910	18910	50
486	20241002	112900	853438120	18910	18900	18910	18900	170
487	20241002	112800	850223570	18900	18900	18900	18900	15
488	20241002	112700	849940070	18910	18910	18910	18900	162
489	20241002	112600	846877410	18900	18900	18900	18900	135
490	20241002	112500	844325910	18900	18900	18900	18900	20
491	20241002	112400	843947910	18900	18900	18900	18900	53
492	20241002	112300	842946210	18900	18900	18900	18900	4
493	20241002	112200	842870610	18900	18900	18900	18900	0
494	20241002	112100	842870610	18900	18900	18900	18900	92
495	20241002	112000	841131810	18910	18900	18910	18900	16
496	20241002	111900	840829350	18910	18910	18910	18910	20
497	20241002	111800	840451150	18920	18920	18920	18920	0
498	20241002	111700	840451150	18920	18920	18920	18920	67
499	20241002	111600	839183510	18920	18900	18920	18900	351
500	20241002	111500	832549550	18900	18900	18900	18900	20
501	20241002	111400	832171550	18890	18890	18890	18890	0
502	20241002	111300	832171550	18890	18910	18910	18890	11
503	20241002	111200	831963560	18920	18920	18920	18920	1
504	20241002	111100	831944640	18930	18930	18930	18930	2
505	20241002	111000	831906780	18930	18930	18930	18930	6
506	20241002	110900	831793200	18920	18920	18920	18920	0
507	20241002	110800	831793200	18920	18930	18930	18920	101
508	20241002	110700	829882270	18920	18920	18920	18920	32
509	20241002	110600	829276830	18920	18920	18920	18920	26
510	20241002	110500	828784910	18930	18920	18930	18920	13
511	20241002	110400	828538850	18920	18920	18920	18920	6
512	20241002	110300	828425330	18930	18900	18930	18890	75
513	20241002	110200	827007800	18890	18910	18910	18890	17
514	20241002	110100	826686650	18910	18890	18910	18890	72
515	20241002	110000	825326450	18910	18890	18910	18890	129
516	20241002	105900	822888900	18900	18900	18900	18900	1
517	20241002	105800	822870000	18880	18880	18880	18880	306
518	20241002	105700	817092720	18870	18870	18870	18870	0
519	20241002	105600	817092720	18870	18870	18870	18870	68
520	20241002	105500	815809560	18870	18890	18890	18870	1416
521	20241002	105400	789061880	18900	18900	18900	18900	0
522	20241002	105300	789061880	18900	18910	18910	18900	164
523	20241002	105200	785960690	18920	18920	18920	18920	1
524	20241002	105100	785941770	18920	18920	18920	18920	6
525	20241002	105000	785828250	18900	18900	18900	18900	1
526	20241002	104900	785809350	18930	18930	18930	18930	40
527	20241002	104800	785052150	18930	18930	18930	18930	0
528	20241002	104700	785052150	18930	18940	18940	18930	10
529	20241002	104600	784862840	18930	18930	18930	18930	22
530	20241002	104500	784446380	18940	18960	18960	18940	394
531	20241002	104400	776980490	18980	18970	18980	18970	7
532	20241002	104300	776847640	18960	18960	18960	18960	20
533	20241002	104200	776468440	18960	18960	18960	18960	20
534	20241002	104100	776089240	18960	18960	18960	18960	84
535	20241002	104000	774496600	18960	18970	18970	18960	78
536	20241002	103900	773017070	18980	18980	18980	18980	0
537	20241002	103800	773017070	18980	19000	19000	18970	615
538	20241002	103700	761338460	18990	18990	18990	18990	0
539	20241002	103600	761338460	18990	18960	18990	18960	75
540	20241002	103500	759915640	18970	18980	18980	18960	103
541	20241002	103400	757961480	18990	19010	19010	18990	13
542	20241002	103300	757714570	19000	19000	19000	19000	277
543	20241002	103200	752451570	18990	19020	19020	18990	78
544	20241002	103100	750969530	19020	19020	19020	19000	42
545	20241002	103000	750171370	19020	19020	19020	19020	3
546	20241002	102900	750114310	19020	19010	19020	19000	82
547	20241002	102800	748555530	18990	18990	18990	18990	7
548	20241002	102700	748422600	19010	19010	19010	19010	0
549	20241002	102600	748422600	19010	19010	19010	19000	113
550	20241002	102500	746275270	19000	19000	19000	19000	6
551	20241002	102400	746161270	19000	19000	19000	19000	2
552	20241002	102300	746123270	18980	19000	19000	18970	57
553	20241002	102200	745041400	19000	18980	19000	18980	33
554	20241002	102100	744414920	19000	18990	19000	18980	262
555	20241002	102000	739439640	18990	19010	19010	18980	78
556	20241002	101900	737958420	19010	19010	19010	19010	1
557	20241002	101800	737939410	18990	18960	18990	18960	29
558	20241002	101700	737388850	18960	18910	19050	18900	1219
559	20241002	101600	714225820	18910	18870	19000	18870	997
560	20241002	101500	695319300	18860	18870	18890	18860	15
561	20241002	101400	695036180	18880	18850	18880	18850	228
562	20241002	101300	690733770	18860	18850	18860	18850	81
563	20241002	101200	689206120	18850	18850	18850	18850	152
564	20241002	101100	686340920	18840	18810	18840	18810	235
565	20241002	101000	681915490	18790	18800	18800	18790	113
566	20241002	100900	679791120	18800	18810	18810	18790	218
567	20241002	100800	675691480	18790	18740	18790	18740	724
568	20241002	100700	662101790	18730	18740	18740	18730	265
569	20241002	100600	657135700	18740	18830	18840	18730	1373
570	20241002	100500	631348700	18840	18830	18840	18810	135
571	20241002	100400	628807080	18830	18790	18830	18790	28
572	20241002	100300	628280120	18790	18760	18790	18760	65
573	20241002	100200	627058800	18790	18750	18790	18750	83
574	20241002	100100	625502270	18800	18740	18800	18740	711
575	20241002	100000	612150230	18730	18690	18730	18680	161
576	20241002	095900	609141210	18680	18660	18680	18660	89
577	20241002	095800	607480130	18660	18650	18660	18650	62
578	20241002	095700	606323450	18650	18620	18650	18620	126
579	20241002	095600	603976370	18620	18620	18620	18620	10
580	20241002	095500	603790170	18630	18630	18630	18630	6
581	20241002	095400	603678390	18610	18610	18610	18610	4
582	20241002	095300	603603950	18600	18590	18600	18590	69
583	20241002	095200	602320940	18590	18600	18600	18580	75
584	20241002	095100	600927130	18600	18630	18630	18590	479
585	20241002	095000	592015090	18630	18610	18630	18610	106
586	20241002	094900	590041540	18620	18630	18630	18620	78
587	20241002	094800	588589050	18630	18630	18630	18630	37
588	20241002	094700	587899740	18630	18630	18630	18630	35
589	20241002	094600	587247690	18620	18610	18620	18610	94
590	20241002	094500	585498050	18610	18610	18610	18610	7
591	20241002	094400	585367780	18610	18610	18610	18610	0
592	20241002	094300	585367780	18610	18580	18610	18580	54
593	20241002	094200	584364250	18580	18640	18640	18570	793
594	20241002	094100	569618470	18630	18630	18640	18630	138
595	20241002	094000	567047140	18640	18620	18640	18620	128
596	20241002	093900	564661260	18600	18600	18600	18600	9
597	20241002	093800	564493860	18600	18590	18600	18590	128
598	20241002	093700	562113460	18570	18550	18570	18550	414
599	20241002	093600	554431400	18540	18530	18540	18530	965
600	20241002	093500	536540840	18520	18510	18520	18510	684
601	20241002	093400	523879270	18520	18490	18520	18490	319
602	20241002	093300	517971540	18500	18500	18520	18500	131
603	20241002	093200	515547640	18540	18510	18540	18470	2240
604	20241002	093100	474076590	18500	18500	18510	18500	375
605	20241002	093000	467138590	18500	18530	18540	18500	2841
606	20241002	092900	414553480	18530	18520	18530	18510	361
607	20241002	092800	407865190	18520	18630	18630	18520	2525
608	20241002	092700	360965270	18630	18650	18650	18630	1056
609	20241002	092600	341289770	18650	18640	18650	18640	161
610	20241002	092500	338288540	18640	18630	18640	18630	76
611	20241002	092400	336871910	18610	18610	18610	18610	161
612	20241002	092300	333875700	18610	18600	18610	18600	206
613	20241002	092200	330044040	18590	18590	18590	18580	757
614	20241002	092100	315971950	18590	18600	18610	18590	314
615	20241002	092000	310132110	18610	18650	18650	18610	820
616	20241002	091900	294859380	18660	18660	18670	18660	242
617	20241002	091800	290343630	18670	18670	18670	18670	279
618	20241002	091700	285134700	18670	18730	18730	18670	1720
619	20241002	091600	252963550	18730	18840	18840	18730	4527
620	20241002	091500	167938740	18850	18850	18850	18840	256
621	20241002	091400	163113470	18840	18840	18840	18840	199
622	20241002	091300	159364310	18830	18840	18870	18830	1027
623	20241002	091200	140019060	18830	18820	18830	18820	68
624	20241002	091100	138738800	18810	18810	18810	18810	0
625	20241002	091000	138738800	18810	18820	18820	18810	624
626	20241002	090900	126997350	18820	18830	18830	18820	18
627	20241002	090800	126658500	18900	18900	18900	18900	11
628	20241002	090700	126450600	18800	18800	18800	18800	79
629	20241002	090600	124965400	18810	18880	18880	18810	1107
630	20241002	090500	104106920	19000	18840	19020	18840	123
631	20241002	090400	101788970	18850	18800	18850	18770	1036
632	20241002	090300	82301150	18810	18810	18810	18760	707
633	20241002	090200	69006280	18820	18750	18820	18750	199
634	20241002	090100	65274330	18750	18840	18840	18750	479
635	20241002	090000	56278950	18840	19000	19050	18840	2976