KissMeData/123330/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202100	2114542740	18260	18260	18260	18260	1687
3	20241011	202000	2114542740	18260	18260	18260	18260	0
4	20241011	201900	2114542740	18260	18260	18260	18260	0
5	20241011	201800	2114542740	18260	18260	18260	18260	0
6	20241011	201700	2114542740	18260	18260	18260	18260	0
7	20241011	201600	2114542740	18260	18260	18260	18260	0
8	20241011	201500	2114542740	18260	18260	18260	18260	0
9	20241011	201400	2114542740	18260	18260	18260	18260	0
10	20241011	201300	2114542740	18260	18260	18260	18260	0
11	20241011	201200	2114542740	18260	18260	18260	18260	0
12	20241011	201100	2114542740	18260	18260	18260	18260	0
13	20241011	201000	2114542740	18260	18260	18260	18260	0
14	20241011	200900	2114542740	18260	18260	18260	18260	0
15	20241011	200800	2114542740	18260	18260	18260	18260	0
16	20241011	200700	2114542740	18260	18260	18260	18260	0
17	20241011	200600	2114542740	18260	18260	18260	18260	0
18	20241011	200500	2114542740	18260	18260	18260	18260	0
19	20241011	200400	2114542740	18260	18260	18260	18260	0
20	20241011	200300	2114542740	18260	18260	18260	18260	0
21	20241011	200200	2114542740	18260	18260	18260	18260	0
22	20241011	200100	2114542740	18260	18260	18260	18260	0
23	20241011	200000	2114542740	18260	18260	18260	18260	0
24	20241011	195900	2114542740	18260	18260	18260	18260	0
25	20241011	195800	2114542740	18260	18260	18260	18260	0
26	20241011	195700	2114542740	18260	18260	18260	18260	0
27	20241011	195600	2114542740	18260	18260	18260	18260	0
28	20241011	195500	2114542740	18260	18260	18260	18260	0
29	20241011	195400	2114542740	18260	18260	18260	18260	0
30	20241011	195300	2114542740	18260	18260	18260	18260	0
31	20241011	195200	2114542740	18260	18260	18260	18260	0
32	20241011	195100	2114542740	18260	18260	18260	18260	1687
33	20241011	195000	2114542740	18260	18260	18260	18260	0
34	20241011	194900	2114542740	18260	18260	18260	18260	0
35	20241011	194800	2114542740	18260	18260	18260	18260	0
36	20241011	194700	2114542740	18260	18260	18260	18260	0
37	20241011	194600	2114542740	18260	18260	18260	18260	0
38	20241011	194500	2114542740	18260	18260	18260	18260	0
39	20241011	194400	2114542740	18260	18260	18260	18260	0
40	20241011	194300	2114542740	18260	18260	18260	18260	0
41	20241011	194200	2114542740	18260	18260	18260	18260	0
42	20241011	194100	2114542740	18260	18260	18260	18260	0
43	20241011	194000	2114542740	18260	18260	18260	18260	0
44	20241011	193900	2114542740	18260	18260	18260	18260	0
45	20241011	193800	2114542740	18260	18260	18260	18260	0
46	20241011	193700	2114542740	18260	18260	18260	18260	0
47	20241011	193600	2114542740	18260	18260	18260	18260	0
48	20241011	193500	2114542740	18260	18260	18260	18260	0
49	20241011	193400	2114542740	18260	18260	18260	18260	0
50	20241011	193300	2114542740	18260	18260	18260	18260	0
51	20241011	193200	2114542740	18260	18260	18260	18260	0
52	20241011	193100	2114542740	18260	18260	18260	18260	0
53	20241011	193000	2114542740	18260	18260	18260	18260	0
54	20241011	192900	2114542740	18260	18260	18260	18260	0
55	20241011	192800	2114542740	18260	18260	18260	18260	0
56	20241011	192700	2114542740	18260	18260	18260	18260	0
57	20241011	192600	2114542740	18260	18260	18260	18260	0
58	20241011	192500	2114542740	18260	18260	18260	18260	0
59	20241011	192400	2114542740	18260	18260	18260	18260	0
60	20241011	192300	2114542740	18260	18260	18260	18260	0
61	20241011	192200	2114542740	18260	18260	18260	18260	0
62	20241011	192100	2114542740	18260	18260	18260	18260	1687
63	20241011	192000	2114542740	18260	18260	18260	18260	0
64	20241011	191900	2114542740	18260	18260	18260	18260	0
65	20241011	191800	2114542740	18260	18260	18260	18260	0
66	20241011	191700	2114542740	18260	18260	18260	18260	0
67	20241011	191600	2114542740	18260	18260	18260	18260	0
68	20241011	191500	2114542740	18260	18260	18260	18260	0
69	20241011	191400	2114542740	18260	18260	18260	18260	0
70	20241011	191300	2114542740	18260	18260	18260	18260	0
71	20241011	191200	2114542740	18260	18260	18260	18260	0
72	20241011	191100	2114542740	18260	18260	18260	18260	0
73	20241011	191000	2114542740	18260	18260	18260	18260	0
74	20241011	190900	2114542740	18260	18260	18260	18260	0
75	20241011	190800	2114542740	18260	18260	18260	18260	0
76	20241011	190700	2114542740	18260	18260	18260	18260	0
77	20241011	190600	2114542740	18260	18260	18260	18260	0
78	20241011	190500	2114542740	18260	18260	18260	18260	0
79	20241011	190400	2114542740	18260	18260	18260	18260	0
80	20241011	190300	2114542740	18260	18260	18260	18260	0
81	20241011	190200	2114542740	18260	18260	18260	18260	0
82	20241011	190100	2114542740	18260	18260	18260	18260	0
83	20241011	190000	2114542740	18260	18260	18260	18260	0
84	20241011	185900	2114542740	18260	18260	18260	18260	0
85	20241011	185800	2114542740	18260	18260	18260	18260	0
86	20241011	185700	2114542740	18260	18260	18260	18260	0
87	20241011	185600	2114542740	18260	18260	18260	18260	0
88	20241011	185500	2114542740	18260	18260	18260	18260	0
89	20241011	185400	2114542740	18260	18260	18260	18260	0
90	20241011	185300	2114542740	18260	18260	18260	18260	0
91	20241011	185200	2114542740	18260	18260	18260	18260	0
92	20241011	185100	2114542740	18260	18260	18260	18260	1687
93	20241011	185000	2114542740	18260	18260	18260	18260	0
94	20241011	184900	2114542740	18260	18260	18260	18260	0
95	20241011	184800	2114542740	18260	18260	18260	18260	0
96	20241011	184700	2114542740	18260	18260	18260	18260	0
97	20241011	184600	2114542740	18260	18260	18260	18260	0
98	20241011	184500	2114542740	18260	18260	18260	18260	0
99	20241011	184400	2114542740	18260	18260	18260	18260	0
100	20241011	184300	2114542740	18260	18260	18260	18260	0
101	20241011	184200	2114542740	18260	18260	18260	18260	0
102	20241011	184100	2114542740	18260	18260	18260	18260	0
103	20241011	184000	2114542740	18260	18260	18260	18260	0
104	20241011	183900	2114542740	18260	18260	18260	18260	0
105	20241011	183800	2114542740	18260	18260	18260	18260	0
106	20241011	183700	2114542740	18260	18260	18260	18260	0
107	20241011	183600	2114542740	18260	18260	18260	18260	0
108	20241011	183500	2114542740	18260	18260	18260	18260	0
109	20241011	183400	2114542740	18260	18260	18260	18260	0
110	20241011	183300	2114542740	18260	18260	18260	18260	0
111	20241011	183200	2114542740	18260	18260	18260	18260	0
112	20241011	183100	2114542740	18260	18260	18260	18260	0
113	20241011	183000	2114542740	18260	18260	18260	18260	0
114	20241011	182900	2114542740	18260	18260	18260	18260	0
115	20241011	182800	2114542740	18260	18260	18260	18260	0
116	20241011	182700	2114542740	18260	18260	18260	18260	0
117	20241011	182600	2114542740	18260	18260	18260	18260	0
118	20241011	182500	2114542740	18260	18260	18260	18260	0
119	20241011	182400	2114542740	18260	18260	18260	18260	0
120	20241011	182300	2114542740	18260	18260	18260	18260	0
121	20241011	182200	2114542740	18260	18260	18260	18260	0
122	20241011	182100	2114542740	18260	18260	18260	18260	1687
123	20241011	182000	2114542740	18260	18260	18260	18260	0
124	20241011	181900	2114542740	18260	18260	18260	18260	0
125	20241011	181800	2114542740	18260	18260	18260	18260	0
126	20241011	181700	2114542740	18260	18260	18260	18260	0
127	20241011	181600	2114542740	18260	18260	18260	18260	0
128	20241011	181500	2114542740	18260	18260	18260	18260	0
129	20241011	181400	2114542740	18260	18260	18260	18260	0
130	20241011	181300	2114542740	18260	18260	18260	18260	0
131	20241011	181200	2114542740	18260	18260	18260	18260	0
132	20241011	181100	2114542740	18260	18260	18260	18260	0
133	20241011	181000	2114542740	18260	18260	18260	18260	0
134	20241011	180900	2114542740	18260	18260	18260	18260	0
135	20241011	180800	2114542740	18260	18260	18260	18260	0
136	20241011	180700	2114542740	18260	18260	18260	18260	0
137	20241011	180600	2114542740	18260	18260	18260	18260	0
138	20241011	180500	2114542740	18260	18260	18260	18260	0
139	20241011	180400	2114542740	18260	18260	18260	18260	0
140	20241011	180300	2114542740	18260	18260	18260	18260	0
141	20241011	180200	2114542740	18260	18260	18260	18260	0
142	20241011	180100	2114542740	18260	18260	18260	18260	0
143	20241011	180000	2114542740	18260	18260	18260	18260	0
144	20241011	175900	2114542740	18260	18260	18260	18260	0
145	20241011	175800	2114542740	18260	18260	18260	18260	0
146	20241011	175700	2114542740	18260	18260	18260	18260	0
147	20241011	175600	2114542740	18260	18260	18260	18260	0
148	20241011	175500	2114542740	18260	18260	18260	18260	0
149	20241011	175400	2114542740	18260	18260	18260	18260	0
150	20241011	175300	2114542740	18260	18260	18260	18260	0
151	20241011	175200	2114542740	18260	18260	18260	18260	0
152	20241011	175100	2114542740	18260	18260	18260	18260	1687
153	20241011	175000	2114542740	18260	18260	18260	18260	0
154	20241011	174900	2114542740	18260	18260	18260	18260	0
155	20241011	174800	2114542740	18260	18260	18260	18260	0
156	20241011	174700	2114542740	18260	18260	18260	18260	0
157	20241011	174600	2114542740	18260	18260	18260	18260	0
158	20241011	174500	2114542740	18260	18260	18260	18260	0
159	20241011	174400	2114542740	18260	18260	18260	18260	0
160	20241011	174300	2114542740	18260	18260	18260	18260	0
161	20241011	174200	2114542740	18260	18260	18260	18260	0
162	20241011	174100	2114542740	18260	18260	18260	18260	0
163	20241011	174000	2114542740	18260	18260	18260	18260	0
164	20241011	173900	2114542740	18260	18260	18260	18260	0
165	20241011	173800	2114542740	18260	18260	18260	18260	0
166	20241011	173700	2114542740	18260	18260	18260	18260	0
167	20241011	173600	2114542740	18260	18260	18260	18260	0
168	20241011	173500	2114542740	18260	18260	18260	18260	0
169	20241011	173400	2114542740	18260	18260	18260	18260	0
170	20241011	173300	2114542740	18260	18260	18260	18260	0
171	20241011	173200	2114542740	18260	18260	18260	18260	0
172	20241011	173100	2114542740	18260	18260	18260	18260	0
173	20241011	173000	2114542740	18260	18260	18260	18260	0
174	20241011	172900	2114542740	18260	18260	18260	18260	0
175	20241011	172800	2114542740	18260	18260	18260	18260	0
176	20241011	172700	2114542740	18260	18260	18260	18260	0
177	20241011	172600	2114542740	18260	18260	18260	18260	0
178	20241011	172500	2114542740	18260	18260	18260	18260	0
179	20241011	172400	2114542740	18260	18260	18260	18260	0
180	20241011	172300	2114542740	18260	18260	18260	18260	0
181	20241011	172200	2114542740	18260	18260	18260	18260	0
182	20241011	172100	2114542740	18260	18260	18260	18260	1687
183	20241011	172000	2114542740	18260	18260	18260	18260	0
184	20241011	171900	2114542740	18260	18260	18260	18260	0
185	20241011	171800	2114542740	18260	18260	18260	18260	0
186	20241011	171700	2114542740	18260	18260	18260	18260	0
187	20241011	171600	2114542740	18260	18260	18260	18260	0
188	20241011	171500	2114542740	18260	18260	18260	18260	0
189	20241011	171400	2114542740	18260	18260	18260	18260	0
190	20241011	171300	2114542740	18260	18260	18260	18260	0
191	20241011	171200	2114542740	18260	18260	18260	18260	0
192	20241011	171100	2114542740	18260	18260	18260	18260	0
193	20241011	171000	2114542740	18260	18260	18260	18260	0
194	20241011	170900	2114542740	18260	18260	18260	18260	0
195	20241011	170800	2114542740	18260	18260	18260	18260	0
196	20241011	170700	2114542740	18260	18260	18260	18260	0
197	20241011	170600	2114542740	18260	18260	18260	18260	0
198	20241011	170500	2114542740	18260	18260	18260	18260	0
199	20241011	170400	2114542740	18260	18260	18260	18260	0
200	20241011	170300	2114542740	18260	18260	18260	18260	0
201	20241011	170200	2114542740	18260	18260	18260	18260	0
202	20241011	170100	2114542740	18260	18260	18260	18260	0
203	20241011	170000	2114542740	18260	18260	18260	18260	0
204	20241011	165900	2114542740	18260	18260	18260	18260	0
205	20241011	165800	2114542740	18260	18260	18260	18260	0
206	20241011	165700	2114542740	18260	18260	18260	18260	0
207	20241011	165600	2114542740	18260	18260	18260	18260	0
208	20241011	165500	2114542740	18260	18260	18260	18260	0
209	20241011	165400	2114542740	18260	18260	18260	18260	0
210	20241011	165300	2114542740	18260	18260	18260	18260	0
211	20241011	165200	2114542740	18260	18260	18260	18260	0
212	20241011	165100	2114542740	18260	18260	18260	18260	1687
213	20241011	165000	2114542740	18260	18260	18260	18260	0
214	20241011	164900	2114542740	18260	18260	18260	18260	0
215	20241011	164800	2114542740	18260	18260	18260	18260	0
216	20241011	164700	2114542740	18260	18260	18260	18260	0
217	20241011	164600	2114542740	18260	18260	18260	18260	0
218	20241011	164500	2114542740	18260	18260	18260	18260	0
219	20241011	164400	2114542740	18260	18260	18260	18260	0
220	20241011	164300	2114542740	18260	18260	18260	18260	0
221	20241011	164200	2114542740	18260	18260	18260	18260	0
222	20241011	164100	2114542740	18260	18260	18260	18260	0
223	20241011	164000	2114542740	18260	18260	18260	18260	0
224	20241011	163900	2114542740	18260	18260	18260	18260	0
225	20241011	163800	2114542740	18260	18260	18260	18260	0
226	20241011	163700	2114542740	18260	18260	18260	18260	0
227	20241011	163600	2114542740	18260	18260	18260	18260	0
228	20241011	163500	2114542740	18260	18260	18260	18260	0
229	20241011	163400	2114542740	18260	18260	18260	18260	0
230	20241011	163300	2114542740	18260	18260	18260	18260	0
231	20241011	163200	2114542740	18260	18260	18260	18260	0
232	20241011	163100	2114542740	18260	18260	18260	18260	0
233	20241011	163000	2114542740	18260	18260	18260	18260	0
234	20241011	162900	2114542740	18260	18260	18260	18260	0
235	20241011	162800	2114542740	18260	18260	18260	18260	0
236	20241011	162700	2114542740	18260	18260	18260	18260	0
237	20241011	162600	2114542740	18260	18260	18260	18260	0
238	20241011	162500	2114542740	18260	18260	18260	18260	0
239	20241011	162400	2114542740	18260	18260	18260	18260	0
240	20241011	162300	2114542740	18260	18260	18260	18260	0
241	20241011	162200	2114542740	18260	18260	18260	18260	0
242	20241011	162100	2114542740	18260	18260	18260	18260	1687
243	20241011	162000	2114542740	18260	18260	18260	18260	0
244	20241011	161900	2114542740	18260	18260	18260	18260	0
245	20241011	161800	2114542740	18260	18260	18260	18260	0
246	20241011	161700	2114542740	18260	18260	18260	18260	0
247	20241011	161600	2114542740	18260	18260	18260	18260	0
248	20241011	161500	2114542740	18260	18260	18260	18260	0
249	20241011	161400	2114542740	18260	18260	18260	18260	0
250	20241011	161300	2114542740	18260	18260	18260	18260	0
251	20241011	161200	2114542740	18260	18260	18260	18260	0
252	20241011	161100	2114542740	18260	18260	18260	18260	0
253	20241011	161000	2114542740	18260	18260	18260	18260	0
254	20241011	160900	2114542740	18260	18260	18260	18260	0
255	20241011	160800	2114542740	18260	18260	18260	18260	0
256	20241011	160700	2114542740	18260	18260	18260	18260	0
257	20241011	160600	2114542740	18260	18260	18260	18260	0
258	20241011	160500	2114542740	18260	18260	18260	18260	0
259	20241011	160400	2114542740	18260	18260	18260	18260	0
260	20241011	160300	2114542740	18260	18260	18260	18260	0
261	20241011	160200	2114542740	18260	18260	18260	18260	0
262	20241011	160100	2114542740	18260	18260	18260	18260	0
263	20241011	160000	2114542740	18260	18260	18260	18260	0
264	20241011	155900	2114542740	18260	18260	18260	18260	0
265	20241011	155800	2114542740	18260	18260	18260	18260	0
266	20241011	155700	2114542740	18260	18260	18260	18260	0
267	20241011	155600	2114542740	18260	18260	18260	18260	0
268	20241011	155500	2114542740	18260	18260	18260	18260	0
269	20241011	155400	2114542740	18260	18260	18260	18260	0
270	20241011	155300	2114542740	18260	18260	18260	18260	0
271	20241011	155200	2114542740	18260	18260	18260	18260	0
272	20241011	155100	2114542740	18260	18260	18260	18260	1687
273	20241011	155000	2114542740	18260	18260	18260	18260	0
274	20241011	154900	2114542740	18260	18260	18260	18260	0
275	20241011	154800	2114542740	18260	18260	18260	18260	0
276	20241011	154700	2114542740	18260	18260	18260	18260	0
277	20241011	154600	2114542740	18260	18260	18260	18260	0
278	20241011	154500	2114542740	18260	18260	18260	18260	0
279	20241011	154400	2114542740	18260	18260	18260	18260	0
280	20241011	154300	2114542740	18260	18260	18260	18260	0
281	20241011	154200	2114542740	18260	18260	18260	18260	0
282	20241011	154100	2114542740	18260	18260	18260	18260	0
283	20241011	154000	2114542740	18260	18260	18260	18260	0
284	20241011	153900	2114542740	18260	18260	18260	18260	0
285	20241011	153800	2114542740	18260	18260	18260	18260	0
286	20241011	153700	2114542740	18260	18260	18260	18260	0
287	20241011	153600	2114542740	18260	18260	18260	18260	0
288	20241011	153500	2114542740	18260	18260	18260	18260	0
289	20241011	153400	2114542740	18260	18260	18260	18260	0
290	20241011	153300	2114542740	18260	18260	18260	18260	0
291	20241011	153200	2114542740	18260	18260	18260	18260	0
292	20241011	153100	2114542740	18260	18260	18260	18260	0
293	20241011	153000	2114542740	18260	18260	18260	18260	1687
294	20241011	152900	2083738120	18060	18060	18060	18060	0
295	20241011	152800	2083738120	18060	18060	18060	18060	0
296	20241011	152700	2083738120	18060	18060	18060	18060	0
297	20241011	152600	2083738120	18060	18060	18060	18060	0
298	20241011	152500	2083738120	18060	18060	18060	18060	0
299	20241011	152400	2083738120	18060	18060	18060	18060	0
300	20241011	152300	2083738120	18060	18060	18060	18060	0
301	20241011	152200	2083738120	18060	18060	18060	18060	0
302	20241011	152100	2083738120	18060	18060	18060	18060	0
303	20241011	152000	2083738120	18060	18060	18060	18060	0
304	20241011	151900	2083738120	18060	18080	18080	18060	178
305	20241011	151800	2080521910	18080	18100	18100	18080	20
306	20241011	151700	2080160110	18140	18200	18200	18140	649
307	20241011	151600	2068375970	18200	18200	18200	18200	1
308	20241011	151500	2068357770	18200	18200	18200	18200	11
309	20241011	151400	2068157570	18200	18200	18200	18200	10
310	20241011	151300	2067975570	18200	18200	18200	18200	364
311	20241011	151200	2061350770	18200	18200	18200	18200	2
312	20241011	151100	2061314370	18160	18200	18200	18160	340
313	20241011	151000	2055127130	18270	18200	18270	18200	24
314	20241011	150900	2054690190	18200	18270	18280	18200	274
315	20241011	150800	2049687270	18270	18270	18270	18270	30
316	20241011	150700	2049139170	18270	18290	18300	18270	178
317	20241011	150600	2045882260	18290	18250	18290	18250	93
318	20241011	150500	2044184800	18250	18250	18250	18250	7
319	20241011	150400	2044057050	18310	18310	18310	18310	0
320	20241011	150300	2044057050	18310	18310	18310	18310	192
321	20241011	150200	2040541530	18310	18310	18310	18310	2
322	20241011	150100	2040504910	18280	18280	18280	18280	0
323	20241011	150000	2040504910	18280	18230	18280	18220	845
324	20241011	145900	2025097660	18220	18220	18220	18220	0
325	20241011	145800	2025097660	18220	18220	18220	18220	3
326	20241011	145700	2025043000	18220	18220	18280	18220	198
327	20241011	145600	2021423740	18220	18280	18280	18220	203
328	20241011	145500	2017713020	18280	18280	18280	18280	0
329	20241011	145400	2017713020	18280	18280	18280	18280	195
330	20241011	145300	2014148420	18220	18280	18280	18220	110
331	20241011	145200	2012143110	18280	18280	18290	18280	1210
332	20241011	145100	1990023810	18290	18290	18290	18290	33
333	20241011	145000	1989420240	18280	18300	18300	18280	604
334	20241011	144900	1978375890	18390	18380	18400	18380	197
335	20241011	144800	1974752270	18380	18380	18380	18380	10
336	20241011	144700	1974568470	18400	18400	18400	18400	0
337	20241011	144600	1974568470	18400	18400	18400	18400	0
338	20241011	144500	1974568470	18400	18400	18400	18400	0
339	20241011	144400	1974568470	18400	18400	18400	18400	20
340	20241011	144300	1974200470	18400	18400	18400	18400	10
341	20241011	144200	1974016470	18280	18280	18280	18280	55
342	20241011	144100	1973011070	18280	18280	18280	18280	0
343	20241011	144000	1973011070	18280	18280	18280	18280	10
344	20241011	143900	1972828270	18280	18300	18300	18280	144
345	20241011	143800	1970193090	18300	18270	18300	18270	978
346	20241011	143700	1952316380	18230	18270	18270	18230	18
347	20241011	143600	1951988200	18240	18240	18240	18240	1
348	20241011	143500	1951969960	18230	18230	18230	18230	0
349	20241011	143400	1951969960	18230	18240	18240	18230	111
350	20241011	143300	1949945710	18240	18280	18280	18230	118
351	20241011	143200	1947793980	18270	18230	18270	18230	642
352	20241011	143100	1936083760	18230	18230	18230	18230	94
353	20241011	143000	1934370140	18230	18240	18240	18230	2150
354	20241011	142900	1895175330	18250	18280	18280	18250	43
355	20241011	142800	1894390490	18280	18280	18280	18280	523
356	20241011	142700	1884830050	18300	18300	18300	18300	1
357	20241011	142600	1884811750	18280	18280	18280	18280	31
358	20241011	142500	1884245070	18280	18300	18300	18280	191
359	20241011	142400	1880753570	18280	18280	18280	18280	71
360	20241011	142300	1879455690	18280	18280	18280	18280	2
361	20241011	142200	1879419130	18280	18300	18300	18280	56
362	20241011	142100	1878395230	18300	18440	18440	18300	2441
363	20241011	142000	1833384250	18440	18440	18440	18440	829
364	20241011	141900	1818097490	18440	18450	18450	18440	11
365	20241011	141800	1817894550	18450	18450	18450	18440	204
366	20241011	141700	1814130990	18450	18420	18450	18420	673
367	20241011	141600	1801720870	18440	18320	18440	18320	220
368	20241011	141500	1797675070	18300	18300	18300	18300	124
369	20241011	141400	1795405870	18290	18270	18290	18270	1539
370	20241011	141300	1767275520	18270	18270	18270	18270	26
371	20241011	141200	1766800500	18280	18250	18280	18250	50
372	20241011	141100	1765887480	18240	18230	18250	18230	515
373	20241011	141000	1756495900	18230	18250	18250	18230	2471
374	20241011	140900	1711449430	18270	18280	18290	18270	212
375	20241011	140800	1707572340	18300	18230	18300	18220	2828
376	20241011	140700	1655969590	18220	18050	18220	18050	985
377	20241011	140600	1638101150	18050	18040	18050	18040	42
378	20241011	140500	1637343230	18000	18000	18000	18000	8
379	20241011	140400	1637199230	17990	17960	17990	17960	102
380	20241011	140300	1635365450	17940	17920	17940	17920	2
381	20241011	140200	1635329590	17940	17940	17940	17940	3
382	20241011	140100	1635275770	17950	17940	17950	17940	154
383	20241011	140000	1632512420	17940	17910	17940	17910	116
384	20241011	135900	1630431740	17900	17900	17900	17900	2
385	20241011	135800	1630395940	17830	17830	17830	17830	0
386	20241011	135700	1630395940	17830	17830	17830	17830	0
387	20241011	135600	1630395940	17830	17850	17870	17830	154
388	20241011	135500	1627648000	17850	17850	17850	17850	1
389	20241011	135400	1627630150	17850	17850	17850	17850	20
390	20241011	135300	1627273150	17830	17830	17830	17830	0
391	20241011	135200	1627273150	17830	17830	17830	17830	0
392	20241011	135100	1627273150	17830	17890	17890	17830	3
393	20241011	135000	1627219600	17950	17950	17950	17950	0
394	20241011	134900	1627219600	17950	17950	17950	17950	285
395	20241011	134800	1622103850	17950	17950	17950	17890	81
396	20241011	134700	1620650240	17960	17960	17960	17960	0
397	20241011	134600	1620650240	17960	17830	17990	17830	67
398	20241011	134500	1619447100	17850	17830	17850	17830	389
399	20241011	134400	1612505650	17790	17760	17790	17750	49
400	20241011	134300	1611634810	17720	17720	17720	17720	52
401	20241011	134200	1610713370	17720	17730	17730	17720	44
402	20241011	134100	1609933400	17760	17790	17790	17760	106
403	20241011	134000	1608049520	17900	17950	17950	17900	41
404	20241011	133900	1607315170	18300	17710	18300	17710	2900
405	20241011	133800	1554735680	17710	17710	17710	17700	369
406	20241011	133700	1548201210	17710	17710	17710	17710	65
407	20241011	133600	1547050060	17710	17750	17750	17710	1122
408	20241011	133500	1527167740	17750	17730	17750	17730	11
409	20241011	133400	1526972510	17730	17730	17730	17730	114
410	20241011	133300	1524951290	17740	17760	17760	17740	488
411	20241011	133200	1516289290	17750	17770	17770	17750	62
412	20241011	133100	1515188400	17760	17760	17760	17760	0
413	20241011	133000	1515188400	17760	17760	17760	17760	0
414	20241011	132900	1515188400	17760	17800	17800	17760	29
415	20241011	132800	1514672240	17800	17800	17800	17800	0
416	20241011	132700	1514672240	17800	17800	17800	17800	0
417	20241011	132600	1514672240	17800	17800	17800	17800	10
418	20241011	132500	1514494240	17850	17850	17850	17850	0
419	20241011	132400	1514494240	17850	17850	17850	17850	0
420	20241011	132300	1514494240	17850	17850	17850	17850	84
421	20241011	132200	1512994840	17750	17750	17750	17750	0
422	20241011	132100	1512994840	17750	17760	17760	17750	101
423	20241011	132000	1511201750	17760	17750	17800	17750	107
424	20241011	131900	1509300990	17750	17780	17780	17750	406
425	20241011	131800	1502092810	17790	17800	17810	17790	895
426	20241011	131700	1486164580	17810	17810	17810	17810	26
427	20241011	131600	1485701520	17810	17830	17830	17810	965
428	20241011	131500	1468507520	17830	17870	17870	17830	101
429	20241011	131400	1466704730	17870	17870	17870	17870	0
430	20241011	131300	1466704730	17870	17850	17870	17830	812
431	20241011	131200	1452212840	17860	17890	17890	17860	2075
432	20241011	131100	1415153020	17870	17870	17870	17870	50
433	20241011	131000	1414259520	17860	17860	17860	17860	500
434	20241011	130900	1405329520	17890	17890	17890	17890	1
435	20241011	130800	1405311630	17890	17890	17890	17890	0
436	20241011	130700	1405311630	17890	17890	17890	17890	0
437	20241011	130600	1405311630	17890	17890	17890	17890	0
438	20241011	130500	1405311630	17890	17890	17890	17890	0
439	20241011	130400	1405311630	17890	17890	17890	17890	1
440	20241011	130300	1405293740	17870	17870	17870	17870	0
441	20241011	130200	1405293740	17870	17870	17870	17870	156
442	20241011	130100	1402506020	17870	17870	17870	17870	0
443	20241011	130000	1402506020	17870	17900	17900	17870	37
444	20241011	125900	1401844770	17890	17900	17900	17890	661
445	20241011	125800	1390013430	17900	17900	17900	17900	0
446	20241011	125700	1390013430	17900	17890	17900	17890	59
447	20241011	125600	1388957720	17880	17880	17880	17880	49
448	20241011	125500	1388081600	17900	17900	17900	17900	30
449	20241011	125400	1387544600	17940	17940	17940	17940	0
450	20241011	125300	1387544600	17940	17940	17940	17940	1
451	20241011	125200	1387526660	17930	17930	17930	17930	9
452	20241011	125100	1387365290	17930	17930	17930	17930	0
453	20241011	125000	1387365290	17930	17930	17930	17930	8
454	20241011	124900	1387221850	17880	17930	17930	17880	450
455	20241011	124800	1379163120	17980	17980	17980	17980	0
456	20241011	124700	1379163120	17980	17990	17990	17980	671
457	20241011	124600	1367091930	18070	17980	18070	17980	287
458	20241011	124500	1361931200	17990	17980	17990	17980	92
459	20241011	124400	1360277030	17880	17880	17880	17880	3
460	20241011	124300	1360223390	17880	17900	17900	17880	704
461	20241011	124200	1347633890	17900	17900	17900	17900	0
462	20241011	124100	1347633890	17900	17900	17900	17900	0
463	20241011	124000	1347633890	17900	17940	17940	17900	10
464	20241011	123900	1347454850	17980	17980	17990	17980	161
465	20241011	123800	1344558790	17940	17940	17940	17940	0
466	20241011	123700	1344558790	17940	17930	17940	17930	87
467	20241011	123600	1342998310	17940	17940	17940	17940	2
468	20241011	123500	1342962430	17990	17990	17990	17990	1
469	20241011	123400	1342944440	17990	17990	17990	17990	1
470	20241011	123300	1342926450	17880	17890	17890	17880	250
471	20241011	123200	1338454450	17920	17930	17930	17920	185
472	20241011	123100	1335138980	17930	17920	17930	17920	174
473	20241011	123000	1332019580	17870	17880	17880	17870	300
474	20241011	122900	1326656560	17860	17870	17870	17860	154
475	20241011	122800	1323905740	17870	17940	17940	17870	227
476	20241011	122700	1319833710	17860	17870	17870	17860	407
477	20241011	122600	1312563790	17860	17860	17860	17860	0
478	20241011	122500	1312563790	17860	17860	17860	17860	104
479	20241011	122400	1310706350	17860	17880	17880	17860	516
480	20241011	122300	1301490250	17870	17870	17870	17870	0
481	20241011	122200	1301490250	17870	17870	17870	17870	8
482	20241011	122100	1301347290	17870	17920	17920	17870	2331
483	20241011	122000	1259620470	18000	17920	18000	17910	52
484	20241011	121900	1258688820	18000	18000	18000	18000	500
485	20241011	121800	1249688820	17930	18020	18020	17930	90
486	20241011	121700	1248074260	17960	17960	17960	17960	4
487	20241011	121600	1248002420	18100	18100	18100	18100	0
488	20241011	121500	1248002420	18100	18100	18100	18100	1
489	20241011	121400	1247984320	18160	18170	18170	18160	2675
490	20241011	121300	1199380620	18050	18040	18050	18040	386
491	20241011	121200	1192416560	18050	17960	18050	17960	116
492	20241011	121100	1190329170	17980	17960	17980	17960	420
493	20241011	121000	1182784950	17910	17910	17910	17910	0
494	20241011	120900	1182784950	17910	17910	17910	17910	0
495	20241011	120800	1182784950	17910	17910	17910	17910	0
496	20241011	120700	1182784950	17910	17910	17910	17910	29
497	20241011	120600	1182265560	17900	17900	17900	17900	0
498	20241011	120500	1182265560	17900	17900	17900	17900	0
499	20241011	120400	1182265560	17900	17900	17900	17900	466
500	20241011	120300	1173924160	17900	17930	17930	17900	98
501	20241011	120200	1172167700	17920	17920	17920	17920	0
502	20241011	120100	1172167700	17920	17920	17920	17920	31
503	20241011	120000	1171612180	17920	17920	17920	17910	108
504	20241011	115900	1169676920	17900	17900	17900	17900	0
505	20241011	115800	1169676920	17900	17900	17900	17900	0
506	20241011	115700	1169676920	17900	17900	17900	17900	0
507	20241011	115600	1169676920	17900	17900	17900	17900	271
508	20241011	115500	1164826020	17910	17910	17910	17910	13
509	20241011	115400	1164593190	17900	17900	17900	17900	0
510	20241011	115300	1164593190	17900	17910	17910	17900	32
511	20241011	115200	1164020220	17910	17910	17910	17910	4
512	20241011	115100	1163948580	17910	17910	17910	17910	0
513	20241011	115000	1163948580	17910	17910	17910	17910	0
514	20241011	114900	1163948580	17910	17910	17910	17910	0
515	20241011	114800	1163948580	17910	17910	17910	17910	2
516	20241011	114700	1163912760	17910	17930	17930	17910	473
517	20241011	114600	1155438370	17920	17920	17920	17920	0
518	20241011	114500	1155438370	17920	17920	17920	17920	0
519	20241011	114400	1155438370	17920	17920	17920	17920	0
520	20241011	114300	1155438370	17920	17920	17920	17920	0
521	20241011	114200	1155438370	17920	17920	17920	17920	0
522	20241011	114100	1155438370	17920	17920	17920	17920	0
523	20241011	114000	1155438370	17920	17920	17920	17920	0
524	20241011	113900	1155438370	17920	17920	17920	17920	0
525	20241011	113800	1155438370	17920	17920	17920	17920	111
526	20241011	113700	1153449250	17910	17910	17910	17910	0
527	20241011	113600	1153449250	17910	17910	17910	17910	0
528	20241011	113500	1153449250	17910	17910	17910	17910	0
529	20241011	113400	1153449250	17910	17910	17910	17910	0
530	20241011	113300	1153449250	17910	17910	17910	17900	78
531	20241011	113200	1152052520	17910	17910	17910	17910	0
532	20241011	113100	1152052520	17910	17910	17910	17910	183
533	20241011	113000	1148774990	17910	17910	17910	17910	0
534	20241011	112900	1148774990	17910	17970	17970	17910	422
535	20241011	112800	1141200830	17970	18010	18050	17970	604
536	20241011	112700	1130335750	18010	18010	18010	18010	1
537	20241011	112600	1130317740	18010	18120	18120	18010	495
538	20241011	112500	1121396560	18080	18120	18120	18070	47
539	20241011	112400	1120546770	18120	18120	18120	18120	0
540	20241011	112300	1120546770	18120	18120	18120	18120	5
541	20241011	112200	1120456170	18120	18120	18120	18120	3
542	20241011	112100	1120401810	18080	18080	18080	18080	0
543	20241011	112000	1120401810	18080	18080	18080	18080	167
544	20241011	111900	1117382450	18080	18060	18080	18060	5
545	20241011	111800	1117292130	18060	18110	18110	18060	206
546	20241011	111700	1113571720	18070	18070	18070	18070	0
547	20241011	111600	1113571720	18070	18070	18070	18070	3
548	20241011	111500	1113517510	18070	18070	18070	18070	0
549	20241011	111400	1113517510	18070	18070	18070	18070	0
550	20241011	111300	1113517510	18070	18060	18070	18060	44
551	20241011	111200	1112722480	18070	18060	18070	18060	6
552	20241011	111100	1112614080	18050	18070	18070	18050	150
553	20241011	111000	1109905460	18060	18080	18080	18060	40
554	20241011	110900	1109182760	18060	18090	18090	18060	368
555	20241011	110800	1102529450	18140	18140	18140	18140	50
556	20241011	110700	1101622450	18140	18080	18140	18080	306
557	20241011	110600	1096072620	18130	18070	18130	18070	199
558	20241011	110500	1092474890	18070	18070	18070	18070	15
559	20241011	110400	1092203840	18070	18070	18070	18070	22
560	20241011	110300	1091806300	18120	18120	18120	18120	0
561	20241011	110200	1091806300	18120	18080	18120	18080	5
562	20241011	110100	1091715780	18080	18090	18090	18070	533
563	20241011	110000	1082078970	18080	18080	18080	18080	0
564	20241011	105900	1082078970	18080	18080	18080	18080	0
565	20241011	105800	1082078970	18080	18080	18080	18080	0
566	20241011	105700	1082078970	18080	18110	18110	18080	412
567	20241011	105600	1074622320	18100	18300	18300	18100	824
568	20241011	105500	1059660820	18300	18250	18300	18250	359
569	20241011	105400	1053108870	18250	18250	18250	18250	2
570	20241011	105300	1053072370	18250	18250	18250	18250	2
571	20241011	105200	1053035870	18250	18250	18250	18250	10
572	20241011	105100	1052853370	18250	18200	18250	18200	3
573	20241011	105000	1052798720	18200	18200	18200	18200	0
574	20241011	104900	1052798720	18200	18290	18300	18200	105
575	20241011	104800	1050884930	18290	18290	18290	18290	48
576	20241011	104700	1050007010	18260	18230	18260	18230	127
577	20241011	104600	1047691230	18230	18260	18260	18230	94
578	20241011	104500	1045974850	18260	18260	18260	18260	0
579	20241011	104400	1045974850	18260	18240	18260	18240	71
580	20241011	104300	1044678650	18140	18250	18250	18140	2
581	20241011	104200	1044642260	18200	18190	18250	18190	313
582	20241011	104100	1038938530	18240	18250	18250	18240	25
583	20241011	104000	1038482380	18220	18200	18220	18200	119
584	20241011	103900	1036315400	18220	18170	18220	18170	162
585	20241011	103800	1033370330	18120	18100	18120	18100	1451
586	20241011	103700	1007078670	18100	18080	18110	18080	13
587	20241011	103600	1006843310	18080	18120	18120	18080	334
588	20241011	103500	1000803870	18120	18120	18120	18120	5
589	20241011	103400	1000713270	18080	18160	18160	18070	332
590	20241011	103300	994707920	18160	18130	18160	18130	11
591	20241011	103200	994508280	18150	18090	18170	18000	419
592	20241011	103100	986923370	18090	17940	18100	17940	3546
593	20241011	103000	923289330	17940	17940	17940	17870	588
594	20241011	102900	912744710	17940	17940	17940	17940	0
595	20241011	102800	912744710	17940	17980	18000	17940	160
596	20241011	102700	909870280	17970	17970	17970	17970	183
597	20241011	102600	906581770	17970	17960	17970	17960	38
598	20241011	102500	905899050	17850	17980	17990	17850	573
599	20241011	102400	895658910	17980	17970	18000	17870	325
600	20241011	102300	889820970	17970	17830	17980	17830	341
601	20241011	102200	883723590	17830	17850	17850	17830	68
602	20241011	102100	882510650	17920	17920	17920	17920	20
603	20241011	102000	882152250	17920	17850	17920	17850	465
604	20241011	101900	873850880	17850	17920	17920	17850	253
605	20241011	101800	869333850	17860	17920	17920	17860	9
606	20241011	101700	869173020	17860	17970	17970	17860	112
607	20241011	101600	867167560	17970	17970	17970	17970	11
608	20241011	101500	866969890	17910	17860	17910	17860	778
609	20241011	101400	853051720	17850	17850	17850	17850	17
610	20241011	101300	852748270	17820	17820	17820	17820	302
611	20241011	101200	847366630	17820	17810	17820	17810	270
612	20241011	101100	842555830	17800	17900	17910	17800	4384
613	20241011	101000	764228420	17910	17910	17910	17910	126
614	20241011	100900	761971760	17910	17910	17910	17910	11
615	20241011	100800	761774750	17910	17910	17910	17910	103
616	20241011	100700	759930020	17900	17920	17920	17900	485
617	20241011	100600	751242720	17980	17980	17980	17980	0
618	20241011	100500	751242720	17980	17920	17980	17910	563
619	20241011	100400	741155120	17920	17910	17920	17910	70
620	20241011	100300	739901220	17910	17910	17910	17910	215
621	20241011	100200	736050570	17910	17920	17920	17910	280
622	20241011	100100	731033680	17910	17950	18040	17910	2089
623	20241011	100000	693567570	17970	17980	17980	17970	162
624	20241011	095900	690655370	18050	17980	18050	17970	480
625	20241011	095800	682019850	18000	18040	18040	18000	4315
626	20241011	095700	604334550	18020	18070	18070	18020	881
627	20241011	095600	588451180	18080	18120	18120	18080	368
628	20241011	095500	581791060	18110	18110	18110	18110	0
629	20241011	095400	581791060	18110	18110	18110	18110	134
630	20241011	095300	579364320	18110	18110	18110	18110	0
631	20241011	095200	579364320	18110	18140	18140	18110	930
632	20241011	095100	562507600	18140	18140	18140	18140	0
633	20241011	095000	562507600	18140	18160	18160	18140	212
634	20241011	094900	558659050	18160	18250	18250	18160	186
635	20241011	094800	555269320	18290	18280	18290	18280	96
636	20241011	094700	553513490	18280	18280	18280	18280	58
637	20241011	094600	552453250	18280	18330	18330	18280	570
638	20241011	094500	542027970	18330	18330	18330	18330	40
639	20241011	094400	541294770	18330	18330	18330	18330	23
640	20241011	094300	540873180	18230	18180	18230	18180	66
641	20241011	094200	539671000	18170	18140	18170	18140	1150
642	20241011	094100	518789130	18130	18130	18130	18130	42
643	20241011	094000	518027670	18130	18130	18150	18130	125
644	20241011	093900	515759450	18140	18140	18140	18140	33
645	20241011	093800	515160830	18140	18140	18140	18140	128
646	20241011	093700	512838910	18150	18150	18150	18150	779
647	20241011	093600	498700060	18150	18160	18170	18150	326
648	20241011	093500	492778760	18170	18170	18180	18170	60
649	20241011	093400	491688460	18180	18180	18220	18180	404
650	20241011	093300	484340900	18180	18180	18180	18180	16
651	20241011	093200	484050020	18180	18180	18180	18180	300
652	20241011	093100	478596020	18220	18230	18230	18220	220
653	20241011	093000	474586470	18150	18150	18150	18150	49
654	20241011	092900	473697120	18130	18140	18150	18130	295
655	20241011	092800	468343370	18150	18150	18150	18150	5
656	20241011	092700	468252620	18100	18210	18210	18100	3338
657	20241011	092600	407653200	18230	18300	18300	18230	1519
658	20241011	092500	379882100	18300	18330	18330	18300	3
659	20241011	092400	379827170	18330	18400	18400	18330	2945
660	20241011	092300	325819530	18400	18350	18400	18350	356
661	20241011	092200	319273650	18330	18300	18330	18300	585
662	20241011	092100	308568030	18330	18330	18330	18330	233
663	20241011	092000	304297140	18330	18330	18330	18290	73
664	20241011	091900	302959090	18290	18290	18290	18240	909
665	20241011	091800	286335980	18290	18290	18290	18290	10
666	20241011	091700	286153080	18290	18280	18290	18280	769
667	20241011	091600	272095730	18280	18280	18280	18280	343
668	20241011	091500	265825690	18280	18310	18310	18280	554
669	20241011	091400	255692370	18310	18340	18340	18310	823
670	20241011	091300	240607720	18400	18340	18400	18340	2
671	20241011	091200	240570980	18330	18330	18360	18330	982
672	20241011	091100	222564420	18330	18330	18330	18320	750
673	20241011	091000	208821420	18350	18350	18350	18350	382
674	20241011	090900	201811720	18360	18390	18390	18350	516
675	20241011	090800	192325340	18390	18450	18450	18390	1614
676	20241011	090700	162612480	18450	18420	18450	18420	190
677	20241011	090600	159112560	18420	18380	18420	18380	875
678	20241011	090500	143013980	18440	18500	18500	18380	1519
679	20241011	090400	114992220	18580	18300	18580	18300	191
680	20241011	090300	111466470	18300	18160	18300	18160	2637
681	20241011	090200	63372210	18160	18300	18300	18160	1112
682	20241011	090100	43101860	18350	18590	18590	18300	1706
683	20241011	090000	11799870	18590	18600	18600	18550	635