KissMeData/007340/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185000	2036327870	18840	18840	18840	18840	1771
3	20241015	184900	2036327870	18840	18840	18840	18840	0
4	20241015	184800	2036327870	18840	18840	18840	18840	0
5	20241015	184700	2036327870	18840	18840	18840	18840	0
6	20241015	184600	2036327870	18840	18840	18840	18840	0
7	20241015	184500	2036327870	18840	18840	18840	18840	0
8	20241015	184400	2036327870	18840	18840	18840	18840	0
9	20241015	184300	2036327870	18840	18840	18840	18840	0
10	20241015	184200	2036327870	18840	18840	18840	18840	0
11	20241015	184100	2036327870	18840	18840	18840	18840	0
12	20241015	184000	2036327870	18840	18840	18840	18840	0
13	20241015	183900	2036327870	18840	18840	18840	18840	0
14	20241015	183800	2036327870	18840	18840	18840	18840	0
15	20241015	183700	2036327870	18840	18840	18840	18840	0
16	20241015	183600	2036327870	18840	18840	18840	18840	0
17	20241015	183500	2036327870	18840	18840	18840	18840	0
18	20241015	183400	2036327870	18840	18840	18840	18840	0
19	20241015	183300	2036327870	18840	18840	18840	18840	0
20	20241015	183200	2036327870	18840	18840	18840	18840	0
21	20241015	183100	2036327870	18840	18840	18840	18840	0
22	20241015	183000	2036327870	18840	18840	18840	18840	0
23	20241015	182900	2036327870	18840	18840	18840	18840	0
24	20241015	182800	2036327870	18840	18840	18840	18840	0
25	20241015	182700	2036327870	18840	18840	18840	18840	0
26	20241015	182600	2036327870	18840	18840	18840	18840	0
27	20241015	182500	2036327870	18840	18840	18840	18840	0
28	20241015	182400	2036327870	18840	18840	18840	18840	0
29	20241015	182300	2036327870	18840	18840	18840	18840	0
30	20241015	182200	2036327870	18840	18840	18840	18840	0
31	20241015	182100	2036327870	18840	18840	18840	18840	0
32	20241015	182000	2036327870	18840	18840	18840	18840	1771
33	20241015	181900	2036327870	18840	18840	18840	18840	0
34	20241015	181800	2036327870	18840	18840	18840	18840	0
35	20241015	181700	2036327870	18840	18840	18840	18840	0
36	20241015	181600	2036327870	18840	18840	18840	18840	0
37	20241015	181500	2036327870	18840	18840	18840	18840	0
38	20241015	181400	2036327870	18840	18840	18840	18840	0
39	20241015	181300	2036327870	18840	18840	18840	18840	0
40	20241015	181200	2036327870	18840	18840	18840	18840	0
41	20241015	181100	2036327870	18840	18840	18840	18840	0
42	20241015	181000	2036327870	18840	18840	18840	18840	0
43	20241015	180900	2036327870	18840	18840	18840	18840	0
44	20241015	180800	2036327870	18840	18840	18840	18840	0
45	20241015	180700	2036327870	18840	18840	18840	18840	0
46	20241015	180600	2036327870	18840	18840	18840	18840	0
47	20241015	180500	2036327870	18840	18840	18840	18840	0
48	20241015	180400	2036327870	18840	18840	18840	18840	0
49	20241015	180300	2036327870	18840	18840	18840	18840	0
50	20241015	180200	2036327870	18840	18840	18840	18840	0
51	20241015	180100	2036327870	18840	18840	18840	18840	0
52	20241015	180000	2036327870	18840	18840	18840	18840	0
53	20241015	175900	2036327870	18840	18840	18840	18840	0
54	20241015	175800	2036327870	18840	18840	18840	18840	0
55	20241015	175700	2036327870	18840	18840	18840	18840	0
56	20241015	175600	2036327870	18840	18840	18840	18840	0
57	20241015	175500	2036327870	18840	18840	18840	18840	0
58	20241015	175400	2036327870	18840	18840	18840	18840	0
59	20241015	175300	2036327870	18840	18840	18840	18840	0
60	20241015	175200	2036327870	18840	18840	18840	18840	0
61	20241015	175100	2036327870	18840	18840	18840	18840	0
62	20241015	175000	2036327870	18840	18840	18840	18840	1771
63	20241015	174900	2036327870	18840	18840	18840	18840	0
64	20241015	174800	2036327870	18840	18840	18840	18840	0
65	20241015	174700	2036327870	18840	18840	18840	18840	0
66	20241015	174600	2036327870	18840	18840	18840	18840	0
67	20241015	174500	2036327870	18840	18840	18840	18840	0
68	20241015	174400	2036327870	18840	18840	18840	18840	0
69	20241015	174300	2036327870	18840	18840	18840	18840	0
70	20241015	174200	2036327870	18840	18840	18840	18840	0
71	20241015	174100	2036327870	18840	18840	18840	18840	0
72	20241015	174000	2036327870	18840	18840	18840	18840	0
73	20241015	173900	2036327870	18840	18840	18840	18840	0
74	20241015	173800	2036327870	18840	18840	18840	18840	0
75	20241015	173700	2036327870	18840	18840	18840	18840	0
76	20241015	173600	2036327870	18840	18840	18840	18840	0
77	20241015	173500	2036327870	18840	18840	18840	18840	0
78	20241015	173400	2036327870	18840	18840	18840	18840	0
79	20241015	173300	2036327870	18840	18840	18840	18840	0
80	20241015	173200	2036327870	18840	18840	18840	18840	0
81	20241015	173100	2036327870	18840	18840	18840	18840	0
82	20241015	173000	2036327870	18840	18840	18840	18840	0
83	20241015	172900	2036327870	18840	18840	18840	18840	0
84	20241015	172800	2036327870	18840	18840	18840	18840	0
85	20241015	172700	2036327870	18840	18840	18840	18840	0
86	20241015	172600	2036327870	18840	18840	18840	18840	0
87	20241015	172500	2036327870	18840	18840	18840	18840	0
88	20241015	172400	2036327870	18840	18840	18840	18840	0
89	20241015	172300	2036327870	18840	18840	18840	18840	0
90	20241015	172200	2036327870	18840	18840	18840	18840	0
91	20241015	172100	2036327870	18840	18840	18840	18840	0
92	20241015	172000	2036327870	18840	18840	18840	18840	1771
93	20241015	171900	2036327870	18840	18840	18840	18840	0
94	20241015	171800	2036327870	18840	18840	18840	18840	0
95	20241015	171700	2036327870	18840	18840	18840	18840	0
96	20241015	171600	2036327870	18840	18840	18840	18840	0
97	20241015	171500	2036327870	18840	18840	18840	18840	0
98	20241015	171400	2036327870	18840	18840	18840	18840	0
99	20241015	171300	2036327870	18840	18840	18840	18840	0
100	20241015	171200	2036327870	18840	18840	18840	18840	0
101	20241015	171100	2036327870	18840	18840	18840	18840	0
102	20241015	171000	2036327870	18840	18840	18840	18840	0
103	20241015	170900	2036327870	18840	18840	18840	18840	0
104	20241015	170800	2036327870	18840	18840	18840	18840	0
105	20241015	170700	2036327870	18840	18840	18840	18840	0
106	20241015	170600	2036327870	18840	18840	18840	18840	0
107	20241015	170500	2036327870	18840	18840	18840	18840	0
108	20241015	170400	2036327870	18840	18840	18840	18840	0
109	20241015	170300	2036327870	18840	18840	18840	18840	0
110	20241015	170200	2036327870	18840	18840	18840	18840	0
111	20241015	170100	2036327870	18840	18840	18840	18840	0
112	20241015	170000	2036327870	18840	18840	18840	18840	0
113	20241015	165900	2036327870	18840	18840	18840	18840	0
114	20241015	165800	2036327870	18840	18840	18840	18840	0
115	20241015	165700	2036327870	18840	18840	18840	18840	0
116	20241015	165600	2036327870	18840	18840	18840	18840	0
117	20241015	165500	2036327870	18840	18840	18840	18840	0
118	20241015	165400	2036327870	18840	18840	18840	18840	0
119	20241015	165300	2036327870	18840	18840	18840	18840	0
120	20241015	165200	2036327870	18840	18840	18840	18840	0
121	20241015	165100	2036327870	18840	18840	18840	18840	0
122	20241015	165000	2036327870	18840	18840	18840	18840	1771
123	20241015	164900	2036327870	18840	18840	18840	18840	0
124	20241015	164800	2036327870	18840	18840	18840	18840	0
125	20241015	164700	2036327870	18840	18840	18840	18840	0
126	20241015	164600	2036327870	18840	18840	18840	18840	0
127	20241015	164500	2036327870	18840	18840	18840	18840	0
128	20241015	164400	2036327870	18840	18840	18840	18840	0
129	20241015	164300	2036327870	18840	18840	18840	18840	0
130	20241015	164200	2036327870	18840	18840	18840	18840	0
131	20241015	164100	2036327870	18840	18840	18840	18840	0
132	20241015	164000	2036327870	18840	18840	18840	18840	0
133	20241015	163900	2036327870	18840	18840	18840	18840	0
134	20241015	163800	2036327870	18840	18840	18840	18840	0
135	20241015	163700	2036327870	18840	18840	18840	18840	0
136	20241015	163600	2036327870	18840	18840	18840	18840	0
137	20241015	163500	2036327870	18840	18840	18840	18840	0
138	20241015	163400	2036327870	18840	18840	18840	18840	0
139	20241015	163300	2036327870	18840	18840	18840	18840	0
140	20241015	163200	2036327870	18840	18840	18840	18840	0
141	20241015	163100	2036327870	18840	18840	18840	18840	0
142	20241015	163000	2036327870	18840	18840	18840	18840	0
143	20241015	162900	2036327870	18840	18840	18840	18840	0
144	20241015	162800	2036327870	18840	18840	18840	18840	0
145	20241015	162700	2036327870	18840	18840	18840	18840	0
146	20241015	162600	2036327870	18840	18840	18840	18840	0
147	20241015	162500	2036327870	18840	18840	18840	18840	0
148	20241015	162400	2036327870	18840	18840	18840	18840	0
149	20241015	162300	2036327870	18840	18840	18840	18840	0
150	20241015	162200	2036327870	18840	18840	18840	18840	0
151	20241015	162100	2036327870	18840	18840	18840	18840	0
152	20241015	162000	2036327870	18840	18840	18840	18840	1771
153	20241015	161900	2036327870	18840	18840	18840	18840	0
154	20241015	161800	2036327870	18840	18840	18840	18840	0
155	20241015	161700	2036327870	18840	18840	18840	18840	0
156	20241015	161600	2036327870	18840	18840	18840	18840	0
157	20241015	161500	2036327870	18840	18840	18840	18840	0
158	20241015	161400	2036327870	18840	18840	18840	18840	0
159	20241015	161300	2036327870	18840	18840	18840	18840	0
160	20241015	161200	2036327870	18840	18840	18840	18840	0
161	20241015	161100	2036327870	18840	18840	18840	18840	0
162	20241015	161000	2036327870	18840	18840	18840	18840	0
163	20241015	160900	2036327870	18840	18840	18840	18840	0
164	20241015	160800	2036327870	18840	18840	18840	18840	0
165	20241015	160700	2036327870	18840	18840	18840	18840	0
166	20241015	160600	2036327870	18840	18840	18840	18840	0
167	20241015	160500	2036327870	18840	18840	18840	18840	0
168	20241015	160400	2036327870	18840	18840	18840	18840	0
169	20241015	160300	2036327870	18840	18840	18840	18840	0
170	20241015	160200	2036327870	18840	18840	18840	18840	0
171	20241015	160100	2036327870	18840	18840	18840	18840	0
172	20241015	160000	2036327870	18840	18840	18840	18840	0
173	20241015	155900	2036327870	18840	18840	18840	18840	0
174	20241015	155800	2036327870	18840	18840	18840	18840	0
175	20241015	155700	2036327870	18840	18840	18840	18840	0
176	20241015	155600	2036327870	18840	18840	18840	18840	0
177	20241015	155500	2036327870	18840	18840	18840	18840	0
178	20241015	155400	2036327870	18840	18840	18840	18840	0
179	20241015	155300	2036327870	18840	18840	18840	18840	0
180	20241015	155200	2036327870	18840	18840	18840	18840	0
181	20241015	155100	2036327870	18840	18840	18840	18840	0
182	20241015	155000	2036327870	18840	18840	18840	18840	1771
183	20241015	154900	2036327870	18840	18840	18840	18840	0
184	20241015	154800	2036327870	18840	18840	18840	18840	0
185	20241015	154700	2036327870	18840	18840	18840	18840	0
186	20241015	154600	2036327870	18840	18840	18840	18840	0
187	20241015	154500	2036327870	18840	18840	18840	18840	0
188	20241015	154400	2036327870	18840	18840	18840	18840	0
189	20241015	154300	2036327870	18840	18840	18840	18840	0
190	20241015	154200	2036327870	18840	18840	18840	18840	0
191	20241015	154100	2036327870	18840	18840	18840	18840	0
192	20241015	154000	2036327870	18840	18840	18840	18840	0
193	20241015	153900	2036327870	18840	18840	18840	18840	0
194	20241015	153800	2036327870	18840	18840	18840	18840	0
195	20241015	153700	2036327870	18840	18840	18840	18840	0
196	20241015	153600	2036327870	18840	18840	18840	18840	0
197	20241015	153500	2036327870	18840	18840	18840	18840	0
198	20241015	153400	2036327870	18840	18840	18840	18840	0
199	20241015	153300	2036327870	18840	18840	18840	18840	0
200	20241015	153200	2036327870	18840	18840	18840	18840	0
201	20241015	153100	2036327870	18840	18840	18840	18840	0
202	20241015	153000	2036327870	18840	18840	18840	18840	1771
203	20241015	152900	2002962230	18840	18840	18840	18840	0
204	20241015	152800	2002962230	18840	18840	18840	18840	0
205	20241015	152700	2002962230	18840	18840	18840	18840	0
206	20241015	152600	2002962230	18840	18840	18840	18840	0
207	20241015	152500	2002962230	18840	18840	18840	18840	0
208	20241015	152400	2002962230	18840	18840	18840	18840	0
209	20241015	152300	2002962230	18840	18840	18840	18840	0
210	20241015	152200	2002962230	18840	18840	18840	18840	0
211	20241015	152100	2002962230	18840	18840	18840	18840	0
212	20241015	152000	2002962230	18840	18840	18840	18840	0
213	20241015	151900	2002962230	18840	18860	18870	18840	192
214	20241015	151800	1999340730	18890	18880	18890	18880	141
215	20241015	151700	1996678530	18870	18940	18950	18870	1256
216	20241015	151600	1972938540	18950	18910	18950	18910	344
217	20241015	151500	1966424340	18920	18920	18920	18900	546
218	20241015	151400	1956099240	18920	18910	18920	18910	682
219	20241015	151300	1943201680	18910	18920	18930	18910	5
220	20241015	151200	1943107090	18910	18900	18910	18900	348
221	20241015	151100	1936528960	18930	18930	18950	18900	1102
222	20241015	151000	1915676420	18950	18940	18950	18940	311
223	20241015	150900	1909786060	18940	18950	18950	18940	20
224	20241015	150800	1909407230	18940	18960	18960	18940	638
225	20241015	150700	1897318500	18970	18960	18990	18950	2003
226	20241015	150600	1859337690	18960	18960	18970	18960	460
227	20241015	150500	1850615980	18960	18960	18970	18960	524
228	20241015	150400	1840680850	18970	18950	18970	18950	185
229	20241015	150300	1837173510	18960	18950	18960	18950	80
230	20241015	150200	1835657450	18950	18990	18990	18940	1401
231	20241015	150100	1809088670	18990	18980	18990	18980	246
232	20241015	150000	1804417770	18980	18980	18990	18970	686
233	20241015	145900	1791402390	18980	18970	18980	18970	29
234	20241015	145800	1790852170	18980	18940	18980	18930	154
235	20241015	145700	1787933720	18930	18910	18930	18910	786
236	20241015	145600	1773069550	18920	19000	19000	18910	2107
237	20241015	145500	1733111650	19000	18930	19000	18930	2225
238	20241015	145400	1690878290	18930	18900	18930	18900	533
239	20241015	145300	1680799910	18910	18900	18910	18900	159
240	20241015	145200	1677793820	18910	18890	18910	18890	35
241	20241015	145100	1677132510	18910	18900	18910	18900	338
242	20241015	145000	1670742750	18910	18910	18920	18910	433
243	20241015	144900	1662553760	18920	18900	18920	18900	1870
244	20241015	144800	1627210640	18900	18900	18900	18890	225
245	20241015	144700	1622959070	18900	18900	18900	18890	351
246	20241015	144600	1616328580	18900	18890	18900	18890	450
247	20241015	144500	1607823850	18900	18910	18920	18900	270
248	20241015	144400	1602719030	18910	18930	18940	18910	652
249	20241015	144300	1590380600	18940	18940	18940	18940	17
250	20241015	144200	1590058620	18930	18910	18950	18900	444
251	20241015	144100	1581661700	18900	18920	18930	18900	664
252	20241015	144000	1569097560	18930	18920	18970	18920	2157
253	20241015	143900	1528238660	18910	18900	18930	18900	11
254	20241015	143800	1528030640	18880	18970	18970	18850	2289
255	20241015	143700	1484703940	18970	18960	18970	18960	554
256	20241015	143600	1474197790	18950	18950	18960	18940	235
257	20241015	143500	1469744980	18950	18950	18950	18940	67
258	20241015	143400	1468475930	18940	18930	18940	18930	150
259	20241015	143300	1465635370	18940	18930	18940	18930	210
260	20241015	143200	1461659330	18920	18930	18930	18910	121
261	20241015	143100	1459370930	18930	18930	18930	18920	16
262	20241015	143000	1459068140	18900	18910	18940	18900	457
263	20241015	142900	1450423200	18910	18900	18910	18900	315
264	20241015	142800	1444469540	18910	18900	18910	18890	127
265	20241015	142700	1442070390	18890	18870	18940	18870	1002
266	20241015	142600	1423101170	18850	18820	18930	18820	3069
267	20241015	142500	1365138610	18810	18800	18810	18790	75
268	20241015	142400	1363728480	18790	18790	18800	18780	290
269	20241015	142300	1358279600	18790	18790	18790	18780	100
270	20241015	142200	1356401480	18790	18780	18790	18780	58
271	20241015	142100	1355312140	18790	18780	18790	18780	23
272	20241015	142000	1354880120	18790	18790	18790	18780	123
273	20241015	141900	1352569820	18790	18780	18790	18780	101
274	20241015	141800	1350672930	18790	18790	18800	18790	783
275	20241015	141700	1335960320	18800	18800	18800	18780	500
276	20241015	141600	1326566800	18800	18790	18810	18790	205
277	20241015	141500	1322713260	18800	18790	18800	18790	32
278	20241015	141400	1322111880	18800	18820	18840	18800	1331
279	20241015	141300	1297057430	18820	18800	18820	18790	279
280	20241015	141200	1291812340	18800	18800	18800	18790	170
281	20241015	141100	1288617910	18800	18770	18800	18770	278
282	20241015	141000	1283396000	18750	18750	18760	18740	83
283	20241015	140900	1281840320	18750	18740	18750	18740	10
284	20241015	140800	1281652840	18740	18730	18740	18710	139
285	20241015	140700	1279050560	18720	18720	18720	18710	39
286	20241015	140600	1278320760	18720	18710	18720	18710	59
287	20241015	140500	1277216780	18710	18700	18710	18700	136
288	20241015	140400	1274672910	18710	18710	18710	18700	65
289	20241015	140300	1273457300	18710	18710	18710	18710	16
290	20241015	140200	1273157940	18710	18720	18730	18700	128
291	20241015	140100	1270762220	18710	18710	18710	18700	29
292	20241015	140000	1270219830	18710	18710	18710	18700	40
293	20241015	135900	1269471760	18710	18690	18710	18690	122
294	20241015	135800	1267191140	18680	18670	18680	18670	77
295	20241015	135700	1265753420	18670	18680	18680	18670	23
296	20241015	135600	1265323900	18700	18660	18700	18650	568
297	20241015	135500	1254715900	18660	18660	18660	18660	12
298	20241015	135400	1254491980	18660	18670	18670	18640	121
299	20241015	135300	1252233740	18660	18690	18690	18650	385
300	20241015	135200	1245052290	18680	18690	18720	18670	1059
301	20241015	135100	1225247580	18710	18670	18730	18640	730
302	20241015	135000	1211617490	18660	18690	18690	18660	276
303	20241015	134900	1206464250	18680	18740	18740	18680	1558
304	20241015	134800	1177303120	18740	18740	18740	18730	38
305	20241015	134700	1176591280	18740	18780	18780	18730	106
306	20241015	134600	1174602970	18780	18730	18780	18720	193
307	20241015	134500	1170987540	18730	18730	18730	18720	28
308	20241015	134400	1170463280	18720	18740	18740	18720	60
309	20241015	134300	1169339950	18740	18750	18770	18740	154
310	20241015	134200	1166451890	18730	18730	18730	18720	69
311	20241015	134100	1165159800	18730	18740	18740	18720	44
312	20241015	134000	1164336010	18720	18720	18720	18710	117
313	20241015	133900	1162146240	18720	18710	18720	18710	16
314	20241015	133800	1161846790	18710	18740	18740	18710	116
315	20241015	133700	1159675010	18740	18720	18760	18720	146
316	20241015	133600	1156938080	18720	18710	18720	18710	63
317	20241015	133500	1155759200	18700	18720	18720	18700	113
318	20241015	133400	1153645260	18720	18720	18750	18710	145
319	20241015	133300	1150929110	18720	18710	18720	18700	17
320	20241015	133200	1150611060	18700	18720	18720	18700	117
321	20241015	133100	1148422980	18720	18700	18720	18700	43
322	20241015	133000	1147618560	18700	18690	18700	18680	96
323	20241015	132900	1145824720	18680	18700	18700	18680	33
324	20241015	132800	1145208120	18700	18700	18700	18680	43
325	20241015	132700	1144404430	18710	18670	18710	18670	103
326	20241015	132600	1142479170	18680	18680	18680	18670	84
327	20241015	132500	1140910790	18680	18680	18680	18680	14
328	20241015	132400	1140649270	18670	18660	18670	18660	175
329	20241015	132300	1137382570	18660	18670	18680	18640	375
330	20241015	132200	1130385200	18650	18660	18660	18650	195
331	20241015	132100	1126747400	18660	18660	18660	18660	5
332	20241015	132000	1126654100	18670	18650	18670	18650	266
333	20241015	131900	1121692750	18650	18660	18660	18650	304
334	20241015	131800	1116022510	18660	18660	18660	18660	79
335	20241015	131700	1114548370	18660	18680	18680	18660	237
336	20241015	131600	1110122530	18680	18680	18680	18680	36
337	20241015	131500	1109450050	18700	18700	18700	18700	226
338	20241015	131400	1105223850	18720	18680	18720	18680	111
339	20241015	131300	1103149340	18690	18690	18690	18690	24
340	20241015	131200	1102700780	18680	18680	18680	18680	35
341	20241015	131100	1102046980	18700	18660	18700	18660	81
342	20241015	131000	1100534790	18660	18660	18660	18660	84
343	20241015	130900	1098967350	18660	18660	18660	18660	13
344	20241015	130800	1098724770	18680	18650	18680	18650	89
345	20241015	130700	1097064410	18650	18650	18650	18650	27
346	20241015	130600	1096560860	18650	18650	18650	18650	49
347	20241015	130500	1095647010	18680	18620	18680	18620	89
348	20241015	130400	1093988450	18620	18620	18620	18620	55
349	20241015	130300	1092964350	18620	18620	18620	18620	7
350	20241015	130200	1092834010	18620	18600	18620	18600	120
351	20241015	130100	1090600380	18600	18600	18600	18600	28
352	20241015	130000	1090079580	18600	18600	18600	18600	35
353	20241015	125900	1089428580	18600	18600	18600	18590	112
354	20241015	125800	1087345780	18590	18590	18590	18590	77
355	20241015	125700	1085914350	18590	18590	18590	18590	20
356	20241015	125600	1085542550	18590	18590	18600	18590	60
357	20241015	125500	1084426980	18600	18600	18600	18600	3
358	20241015	125400	1084371180	18590	18590	18600	18590	99
359	20241015	125300	1082530320	18590	18590	18590	18590	60
360	20241015	125200	1081414920	18590	18600	18600	18590	56
361	20241015	125100	1080373860	18590	18600	18600	18590	45
362	20241015	125000	1079537060	18590	18590	18590	18590	83
363	20241015	124900	1077994090	18590	18590	18590	18590	33
364	20241015	124800	1077380620	18590	18590	18590	18590	62
365	20241015	124700	1076228040	18590	18600	18600	18590	41
366	20241015	124600	1075465840	18590	18590	18590	18590	53
367	20241015	124500	1074480570	18590	18590	18590	18590	42
368	20241015	124400	1073699790	18600	18610	18610	18590	542
369	20241015	124300	1063619370	18610	18610	18610	18610	20
370	20241015	124200	1063247170	18610	18620	18620	18610	37
371	20241015	124100	1062558310	18620	18610	18620	18610	43
372	20241015	124000	1061757740	18610	18610	18610	18610	59
373	20241015	123900	1060659750	18610	18610	18610	18610	27
374	20241015	123800	1060157280	18610	18620	18620	18610	107
375	20241015	123700	1058165620	18610	18610	18610	18610	33
376	20241015	123600	1057551490	18610	18620	18620	18610	52
377	20241015	123500	1056583660	18630	18630	18670	18630	125
378	20241015	123400	1054253590	18620	18620	18620	18620	177
379	20241015	123300	1050957850	18610	18610	18610	18610	27
380	20241015	123200	1050455380	18610	18610	18620	18610	68
381	20241015	123100	1049189700	18620	18580	18620	18580	201
382	20241015	123000	1045451080	18580	18580	18580	18580	28
383	20241015	122900	1044930840	18580	18590	18590	18570	189
384	20241015	122800	1041418230	18600	18570	18600	18570	50
385	20241015	122700	1040489480	18590	18570	18590	18570	28
386	20241015	122600	1039969280	18580	18580	18580	18570	113
387	20241015	122500	1037870090	18590	18580	18590	18580	243
388	20241015	122400	1033352980	18560	18570	18570	18550	1423
389	20241015	122300	1006941260	18570	18570	18580	18570	76
390	20241015	122200	1005529920	18560	18570	18590	18560	81
391	20241015	122100	1004025290	18570	18560	18570	18560	35
392	20241015	122000	1003375610	18560	18560	18570	18560	106
393	20241015	121900	1001408170	18570	18570	18570	18560	93
394	20241015	121800	999681300	18560	18570	18570	18560	71
395	20241015	121700	998363460	18560	18560	18560	18560	65
396	20241015	121600	997157060	18560	18560	18570	18560	50
397	20241015	121500	996228980	18570	18560	18570	18560	54
398	20241015	121400	995226530	18570	18560	18570	18560	126
399	20241015	121300	992887640	18560	18580	18580	18560	355
400	20241015	121200	986294610	18580	18570	18580	18570	74
401	20241015	121100	984919760	18570	18570	18570	18570	49
402	20241015	121000	984009830	18570	18590	18590	18570	49
403	20241015	120900	983099840	18590	18580	18600	18580	48
404	20241015	120800	982207520	18570	18570	18570	18570	101
405	20241015	120700	980331950	18570	18570	18570	18570	2
406	20241015	120600	980294810	18570	18580	18600	18570	90
407	20241015	120500	978622490	18570	18590	18590	18570	32
408	20241015	120400	978027750	18590	18590	18590	18590	28
409	20241015	120300	977507230	18590	18580	18600	18580	68
410	20241015	120200	976243490	18570	18580	18580	18570	70
411	20241015	120100	974943390	18580	18570	18590	18570	466
412	20241015	120000	966281900	18570	18580	18580	18570	71
413	20241015	115900	964962950	18570	18570	18570	18570	66
414	20241015	115800	963737330	18580	18580	18580	18580	34
415	20241015	115700	963105610	18580	18600	18670	18570	46
416	20241015	115600	962250500	18580	18570	18590	18570	111
417	20241015	115500	960188710	18570	18570	18570	18570	15
418	20241015	115400	959910160	18570	18570	18570	18570	38
419	20241015	115300	959204500	18570	18570	18590	18570	151
420	20241015	115200	956399100	18570	18570	18580	18570	55
421	20241015	115100	955377550	18570	18570	18570	18570	26
422	20241015	115000	954894730	18570	18560	18590	18560	131
423	20241015	114900	952461720	18560	18570	18570	18560	46
424	20241015	114800	951607700	18560	18560	18560	18560	55
425	20241015	114700	950586900	18580	18580	18580	18580	65
426	20241015	114600	949379200	18580	18580	18580	18580	33
427	20241015	114500	948766060	18580	18580	18580	18580	33
428	20241015	114400	948152920	18580	18560	18610	18560	120
429	20241015	114300	945923570	18560	18560	18560	18560	0
430	20241015	114200	945923570	18560	18560	18560	18560	54
431	20241015	114100	944921330	18560	18560	18570	18560	124
432	20241015	114000	942619470	18570	18560	18570	18560	55
433	20241015	113900	941598660	18560	18590	18590	18560	790
434	20241015	113800	926928300	18590	18600	18600	18590	58
435	20241015	113700	925849850	18580	18580	18590	18580	72
436	20241015	113600	924512070	18570	18580	18580	18570	105
437	20241015	113500	922561820	18580	18570	18580	18570	40
438	20241015	113400	921818820	18560	18550	18570	18550	495
439	20241015	113300	912631880	18550	18550	18550	18550	40
440	20241015	113200	911889880	18550	18650	18650	18550	5385
441	20241015	113100	811665620	18660	18670	18670	18660	529
442	20241015	113000	801794060	18670	18670	18670	18670	0
443	20241015	112900	801794060	18670	18670	18690	18670	110
444	20241015	112800	799739660	18670	18690	18690	18670	144
445	20241015	112700	797050640	18690	18690	18700	18690	47
446	20241015	112600	796172070	18710	18680	18730	18680	147
447	20241015	112500	793421300	18670	18660	18670	18660	156
448	20241015	112400	790509930	18660	18660	18660	18660	10
449	20241015	112300	790323330	18660	18670	18670	18660	122
450	20241015	112200	788046650	18660	18660	18660	18660	20
451	20241015	112100	787673450	18660	18670	18670	18660	25
452	20241015	112000	787206770	18670	18670	18670	18670	48
453	20241015	111900	786310610	18670	18690	18690	18670	212
454	20241015	111800	782350440	18700	18700	18700	18700	84
455	20241015	111700	780779640	18710	18760	18760	18710	502
456	20241015	111600	771384110	18740	18710	18740	18710	95
457	20241015	111500	769606250	18720	18740	18740	18720	547
458	20241015	111400	759363000	18750	18750	18750	18750	10
459	20241015	111300	759175500	18800	18740	18800	18730	131
460	20241015	111200	756718760	18740	18730	18740	18730	63
461	20241015	111100	755538520	18730	18720	18730	18720	30
462	20241015	111000	754976900	18740	18720	18740	18720	67
463	20241015	110900	753722260	18730	18740	18740	18730	520
464	20241015	110800	743982100	18740	18750	18750	18740	61
465	20241015	110700	742838950	18750	18730	18750	18730	72
466	20241015	110600	741490090	18740	18740	18740	18740	81
467	20241015	110500	739972150	18740	18750	18750	18740	293
468	20241015	110400	734480660	18770	18760	18780	18760	78
469	20241015	110300	733016240	18750	18740	18750	18740	91
470	20241015	110200	731310670	18750	18750	18750	18750	0
471	20241015	110100	731310670	18750	18730	18750	18730	79
472	20241015	110000	729830160	18740	18740	18740	18740	167
473	20241015	105900	726700580	18750	18750	18750	18750	277
474	20241015	105800	721506830	18760	18760	18760	18760	43
475	20241015	105700	720700150	18760	18770	18770	18760	62
476	20241015	105600	719536980	18800	18780	18800	18780	18
477	20241015	105500	719198760	18800	18740	18800	18740	261
478	20241015	105400	714300600	18740	18740	18740	18740	42
479	20241015	105300	713513520	18740	18760	18760	18740	68
480	20241015	105200	712239180	18780	18750	18780	18750	85
481	20241015	105100	710644320	18740	18740	18740	18740	68
482	20241015	105000	709370000	18750	18750	18750	18750	20
483	20241015	104900	708995000	18740	18750	18760	18740	72
484	20241015	104800	707644880	18740	18740	18740	18740	40
485	20241015	104700	706895280	18760	18770	18770	18760	58
486	20241015	104600	705807190	18770	18760	18780	18760	33
487	20241015	104500	705187970	18750	18740	18750	18740	422
488	20241015	104400	697276440	18750	18750	18750	18750	44
489	20241015	104300	696451440	18750	18750	18750	18750	50
490	20241015	104200	695513940	18740	18740	18740	18740	60
491	20241015	104100	694389540	18740	18740	18740	18740	27
492	20241015	104000	693883560	18750	18760	18760	18750	11
493	20241015	103900	693677290	18750	18760	18760	18750	75
494	20241015	103800	692270570	18760	18760	18760	18760	10
495	20241015	103700	692082970	18760	18770	18770	18760	61
496	20241015	103600	690938480	18760	18760	18760	18760	40
497	20241015	103500	690188080	18780	18780	18780	18780	8
498	20241015	103400	690037840	18800	18760	18800	18760	86
499	20241015	103300	688423470	18760	18760	18760	18760	62
500	20241015	103200	687260350	18760	18760	18760	18760	15
501	20241015	103100	686978950	18760	18770	18770	18760	33
502	20241015	103000	686359740	18770	18760	18770	18760	72
503	20241015	102900	685008500	18780	18760	18780	18760	29
504	20241015	102800	684464440	18770	18770	18770	18770	23
505	20241015	102700	684032730	18770	18740	18770	18740	175
506	20241015	102600	680752030	18730	18730	18730	18730	0
507	20241015	102500	680752030	18730	18730	18730	18730	28
508	20241015	102400	680227590	18750	18730	18750	18730	155
509	20241015	102300	677324400	18720	18720	18720	18720	28
510	20241015	102200	676800240	18720	18720	18730	18720	565
511	20241015	102100	666223430	18710	18710	18720	18710	451
512	20241015	102000	657785210	18720	18760	18780	18720	2498
513	20241015	101900	611002760	18760	18760	18760	18760	2
514	20241015	101800	610965240	18800	18740	18800	18740	413
515	20241015	101700	603215530	18740	18750	18750	18740	300
516	20241015	101600	597592350	18740	18740	18740	18740	0
517	20241015	101500	597592350	18740	18740	18740	18740	5
518	20241015	101400	597498650	18770	18750	18770	18750	84
519	20241015	101300	595922630	18750	18750	18750	18750	2
520	20241015	101200	595885130	18750	18750	18750	18750	20
521	20241015	101100	595510130	18750	18750	18750	18750	11
522	20241015	101000	595303880	18740	18750	18750	18740	126
523	20241015	100900	592942580	18750	18790	18790	18750	77
524	20241015	100800	591497290	18800	18810	18810	18800	117
525	20241015	100700	589296570	18820	18840	18840	18820	150
526	20241015	100600	586472930	18840	18840	18860	18840	459
527	20241015	100500	577820790	18840	18870	18870	18840	123
528	20241015	100400	575500920	18880	18880	18880	18880	74
529	20241015	100300	574103800	18880	18910	18910	18880	270
530	20241015	100200	569003090	18900	18900	18900	18900	0
531	20241015	100100	569003090	18900	18900	18900	18900	61
532	20241015	100000	567850190	18900	18900	18900	18900	93
533	20241015	095900	566092490	18890	18900	18900	18890	23
534	20241015	095800	565657910	18910	18910	18910	18910	0
535	20241015	095700	565657910	18910	18910	18910	18910	65
536	20241015	095600	564428760	18900	18900	18900	18900	103
537	20241015	095500	562482060	18900	18910	18910	18900	296
538	20241015	095400	556886880	18910	18910	18910	18910	49
539	20241015	095300	555960290	18910	18910	18910	18910	24
540	20241015	095200	555506450	18910	18980	18980	18910	910
541	20241015	095100	538256650	18990	18980	18990	18980	34
542	20241015	095000	537611150	18960	18920	18960	18920	8
543	20241015	094900	537459690	18990	18950	18990	18910	1533
544	20241015	094800	508462870	18950	18990	18990	18950	1247
545	20241015	094700	484826740	18990	18990	18990	18990	79
546	20241015	094600	483326530	18990	18980	18990	18960	569
547	20241015	094500	472536270	18990	19060	19060	18990	1123
548	20241015	094400	451170700	19060	19070	19070	19060	59
549	20241015	094300	450045980	19070	19070	19070	19070	28
550	20241015	094200	449512020	19070	19070	19070	19050	632
551	20241015	094100	437467050	19070	19070	19070	19070	37
552	20241015	094000	436761460	19070	19070	19070	19070	30
553	20241015	093900	436189360	19070	19070	19070	19070	41
554	20241015	093800	435407490	19070	19070	19070	19060	1720
555	20241015	093700	402622090	19070	19080	19080	19060	43
556	20241015	093600	401801960	19090	19080	19090	19080	95
557	20241015	093500	399988620	19070	19080	19080	19070	127
558	20241015	093400	397566460	19080	19080	19080	19060	180
559	20241015	093300	394133270	19090	19060	19090	19060	1360
560	20241015	093200	368193540	19060	19040	19060	19030	199
561	20241015	093100	364403650	19050	19040	19050	19030	92
562	20241015	093000	362652410	19040	19040	19040	19040	36
563	20241015	092900	361966970	19040	19050	19050	19020	27
564	20241015	092800	361453010	19050	18990	19050	18990	287
565	20241015	092700	355991300	18980	19050	19060	18980	229
566	20241015	092600	351636420	19050	19090	19100	19050	1657
567	20241015	092500	320048720	19090	19080	19090	19080	304
568	20241015	092400	314248270	19070	19060	19070	19060	1093
569	20241015	092300	293413210	19060	19050	19070	19050	830
570	20241015	092200	277596210	19030	18950	19030	18950	309
571	20241015	092100	271719510	18950	19100	19100	18880	3623
572	20241015	092000	202732070	19100	19070	19100	19070	2112
573	20241015	091900	162399490	19060	19080	19080	19060	356
574	20241015	091800	155609980	19070	19090	19090	19070	103
575	20241015	091700	153645730	19090	18980	19100	18980	1831
576	20241015	091600	118824300	18980	19000	19000	18980	166
577	20241015	091500	115673160	19000	18960	19000	18960	827
578	20241015	091400	99973230	18960	18950	18960	18950	68
579	20241015	091300	98684340	18950	18920	18950	18920	401
580	20241015	091200	91097090	18920	18900	18920	18900	219
581	20241015	091100	86955560	18920	18910	18920	18870	93
582	20241015	091000	85196910	18910	18900	18910	18840	50
583	20241015	090900	84252370	18910	18840	18920	18840	134
584	20241015	090800	81723650	18920	18930	18940	18920	39
585	20241015	090700	80985550	18930	18950	18950	18930	74
586	20241015	090600	79584090	18950	18960	18970	18950	51
587	20241015	090500	78617210	18960	18800	18980	18800	481
588	20241015	090400	69502060	18800	18830	18860	18800	174
589	20241015	090300	66226810	18850	18850	18850	18850	16
590	20241015	090200	65925210	18830	18720	18990	18720	565
591	20241015	090100	55316430	18720	18720	18720	18720	0
592	20241015	090000	55316430	18720	18790	18790	18720	2944