KissMeData/101160/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201100	2576089340	19300	19300	19300	19300	1740
3	20241018	201000	2576089340	19300	19300	19300	19300	0
4	20241018	200900	2576089340	19300	19300	19300	19300	0
5	20241018	200800	2576089340	19300	19300	19300	19300	0
6	20241018	200700	2576089340	19300	19300	19300	19300	0
7	20241018	200600	2576089340	19300	19300	19300	19300	0
8	20241018	200500	2576089340	19300	19300	19300	19300	0
9	20241018	200400	2576089340	19300	19300	19300	19300	0
10	20241018	200300	2576089340	19300	19300	19300	19300	0
11	20241018	200200	2576089340	19300	19300	19300	19300	0
12	20241018	200100	2576089340	19300	19300	19300	19300	0
13	20241018	200000	2576089340	19300	19300	19300	19300	0
14	20241018	195900	2576089340	19300	19300	19300	19300	0
15	20241018	195800	2576089340	19300	19300	19300	19300	0
16	20241018	195700	2576089340	19300	19300	19300	19300	0
17	20241018	195600	2576089340	19300	19300	19300	19300	0
18	20241018	195500	2576089340	19300	19300	19300	19300	0
19	20241018	195400	2576089340	19300	19300	19300	19300	0
20	20241018	195300	2576089340	19300	19300	19300	19300	0
21	20241018	195200	2576089340	19300	19300	19300	19300	0
22	20241018	195100	2576089340	19300	19300	19300	19300	0
23	20241018	195000	2576089340	19300	19300	19300	19300	0
24	20241018	194900	2576089340	19300	19300	19300	19300	0
25	20241018	194800	2576089340	19300	19300	19300	19300	0
26	20241018	194700	2576089340	19300	19300	19300	19300	0
27	20241018	194600	2576089340	19300	19300	19300	19300	0
28	20241018	194500	2576089340	19300	19300	19300	19300	0
29	20241018	194400	2576089340	19300	19300	19300	19300	0
30	20241018	194300	2576089340	19300	19300	19300	19300	0
31	20241018	194200	2576089340	19300	19300	19300	19300	0
32	20241018	194100	2576089340	19300	19300	19300	19300	1740
33	20241018	194000	2576089340	19300	19300	19300	19300	0
34	20241018	193900	2576089340	19300	19300	19300	19300	0
35	20241018	193800	2576089340	19300	19300	19300	19300	0
36	20241018	193700	2576089340	19300	19300	19300	19300	0
37	20241018	193600	2576089340	19300	19300	19300	19300	0
38	20241018	193500	2576089340	19300	19300	19300	19300	0
39	20241018	193400	2576089340	19300	19300	19300	19300	0
40	20241018	193300	2576089340	19300	19300	19300	19300	0
41	20241018	193200	2576089340	19300	19300	19300	19300	0
42	20241018	193100	2576089340	19300	19300	19300	19300	0
43	20241018	193000	2576089340	19300	19300	19300	19300	0
44	20241018	192900	2576089340	19300	19300	19300	19300	0
45	20241018	192800	2576089340	19300	19300	19300	19300	0
46	20241018	192700	2576089340	19300	19300	19300	19300	0
47	20241018	192600	2576089340	19300	19300	19300	19300	0
48	20241018	192500	2576089340	19300	19300	19300	19300	0
49	20241018	192400	2576089340	19300	19300	19300	19300	0
50	20241018	192300	2576089340	19300	19300	19300	19300	0
51	20241018	192200	2576089340	19300	19300	19300	19300	0
52	20241018	192100	2576089340	19300	19300	19300	19300	0
53	20241018	192000	2576089340	19300	19300	19300	19300	0
54	20241018	191900	2576089340	19300	19300	19300	19300	0
55	20241018	191800	2576089340	19300	19300	19300	19300	0
56	20241018	191700	2576089340	19300	19300	19300	19300	0
57	20241018	191600	2576089340	19300	19300	19300	19300	0
58	20241018	191500	2576089340	19300	19300	19300	19300	0
59	20241018	191400	2576089340	19300	19300	19300	19300	0
60	20241018	191300	2576089340	19300	19300	19300	19300	0
61	20241018	191200	2576089340	19300	19300	19300	19300	0
62	20241018	191100	2576089340	19300	19300	19300	19300	1740
63	20241018	191000	2576089340	19300	19300	19300	19300	0
64	20241018	190900	2576089340	19300	19300	19300	19300	0
65	20241018	190800	2576089340	19300	19300	19300	19300	0
66	20241018	190700	2576089340	19300	19300	19300	19300	0
67	20241018	190600	2576089340	19300	19300	19300	19300	0
68	20241018	190500	2576089340	19300	19300	19300	19300	0
69	20241018	190400	2576089340	19300	19300	19300	19300	0
70	20241018	190300	2576089340	19300	19300	19300	19300	0
71	20241018	190200	2576089340	19300	19300	19300	19300	0
72	20241018	190100	2576089340	19300	19300	19300	19300	0
73	20241018	190000	2576089340	19300	19300	19300	19300	0
74	20241018	185900	2576089340	19300	19300	19300	19300	0
75	20241018	185800	2576089340	19300	19300	19300	19300	0
76	20241018	185700	2576089340	19300	19300	19300	19300	0
77	20241018	185600	2576089340	19300	19300	19300	19300	0
78	20241018	185500	2576089340	19300	19300	19300	19300	0
79	20241018	185400	2576089340	19300	19300	19300	19300	0
80	20241018	185300	2576089340	19300	19300	19300	19300	0
81	20241018	185200	2576089340	19300	19300	19300	19300	0
82	20241018	185100	2576089340	19300	19300	19300	19300	0
83	20241018	185000	2576089340	19300	19300	19300	19300	0
84	20241018	184900	2576089340	19300	19300	19300	19300	0
85	20241018	184800	2576089340	19300	19300	19300	19300	0
86	20241018	184700	2576089340	19300	19300	19300	19300	0
87	20241018	184600	2576089340	19300	19300	19300	19300	0
88	20241018	184500	2576089340	19300	19300	19300	19300	0
89	20241018	184400	2576089340	19300	19300	19300	19300	0
90	20241018	184300	2576089340	19300	19300	19300	19300	0
91	20241018	184200	2576089340	19300	19300	19300	19300	0
92	20241018	184100	2576089340	19300	19300	19300	19300	1740
93	20241018	184000	2576089340	19300	19300	19300	19300	0
94	20241018	183900	2576089340	19300	19300	19300	19300	0
95	20241018	183800	2576089340	19300	19300	19300	19300	0
96	20241018	183700	2576089340	19300	19300	19300	19300	0
97	20241018	183600	2576089340	19300	19300	19300	19300	0
98	20241018	183500	2576089340	19300	19300	19300	19300	0
99	20241018	183400	2576089340	19300	19300	19300	19300	0
100	20241018	183300	2576089340	19300	19300	19300	19300	0
101	20241018	183200	2576089340	19300	19300	19300	19300	0
102	20241018	183100	2576089340	19300	19300	19300	19300	0
103	20241018	183000	2576089340	19300	19300	19300	19300	0
104	20241018	182900	2576089340	19300	19300	19300	19300	0
105	20241018	182800	2576089340	19300	19300	19300	19300	0
106	20241018	182700	2576089340	19300	19300	19300	19300	0
107	20241018	182600	2576089340	19300	19300	19300	19300	0
108	20241018	182500	2576089340	19300	19300	19300	19300	0
109	20241018	182400	2576089340	19300	19300	19300	19300	0
110	20241018	182300	2576089340	19300	19300	19300	19300	0
111	20241018	182200	2576089340	19300	19300	19300	19300	0
112	20241018	182100	2576089340	19300	19300	19300	19300	0
113	20241018	182000	2576089340	19300	19300	19300	19300	0
114	20241018	181900	2576089340	19300	19300	19300	19300	0
115	20241018	181800	2576089340	19300	19300	19300	19300	0
116	20241018	181700	2576089340	19300	19300	19300	19300	0
117	20241018	181600	2576089340	19300	19300	19300	19300	0
118	20241018	181500	2576089340	19300	19300	19300	19300	0
119	20241018	181400	2576089340	19300	19300	19300	19300	0
120	20241018	181300	2576089340	19300	19300	19300	19300	0
121	20241018	181200	2576089340	19300	19300	19300	19300	0
122	20241018	181100	2576089340	19300	19300	19300	19300	1740
123	20241018	181000	2576089340	19300	19300	19300	19300	0
124	20241018	180900	2576089340	19300	19300	19300	19300	0
125	20241018	180800	2576089340	19300	19300	19300	19300	0
126	20241018	180700	2576089340	19300	19300	19300	19300	0
127	20241018	180600	2576089340	19300	19300	19300	19300	0
128	20241018	180500	2576089340	19300	19300	19300	19300	0
129	20241018	180400	2576089340	19300	19300	19300	19300	0
130	20241018	180300	2576089340	19300	19300	19300	19300	0
131	20241018	180200	2576089340	19300	19300	19300	19300	0
132	20241018	180100	2576089340	19300	19300	19300	19300	0
133	20241018	180000	2576089340	19300	19300	19300	19300	0
134	20241018	175900	2576089340	19300	19300	19300	19300	0
135	20241018	175800	2576089340	19300	19300	19300	19300	0
136	20241018	175700	2576089340	19300	19300	19300	19300	0
137	20241018	175600	2576089340	19300	19300	19300	19300	0
138	20241018	175500	2576089340	19300	19300	19300	19300	0
139	20241018	175400	2576089340	19300	19300	19300	19300	0
140	20241018	175300	2576089340	19300	19300	19300	19300	0
141	20241018	175200	2576089340	19300	19300	19300	19300	0
142	20241018	175100	2576089340	19300	19300	19300	19300	0
143	20241018	175000	2576089340	19300	19300	19300	19300	0
144	20241018	174900	2576089340	19300	19300	19300	19300	0
145	20241018	174800	2576089340	19300	19300	19300	19300	0
146	20241018	174700	2576089340	19300	19300	19300	19300	0
147	20241018	174600	2576089340	19300	19300	19300	19300	0
148	20241018	174500	2576089340	19300	19300	19300	19300	0
149	20241018	174400	2576089340	19300	19300	19300	19300	0
150	20241018	174300	2576089340	19300	19300	19300	19300	0
151	20241018	174200	2576089340	19300	19300	19300	19300	0
152	20241018	174100	2576089340	19300	19300	19300	19300	1740
153	20241018	174000	2576089340	19300	19300	19300	19300	0
154	20241018	173900	2576089340	19300	19300	19300	19300	0
155	20241018	173800	2576089340	19300	19300	19300	19300	0
156	20241018	173700	2576089340	19300	19300	19300	19300	0
157	20241018	173600	2576089340	19300	19300	19300	19300	0
158	20241018	173500	2576089340	19300	19300	19300	19300	0
159	20241018	173400	2576089340	19300	19300	19300	19300	0
160	20241018	173300	2576089340	19300	19300	19300	19300	0
161	20241018	173200	2576089340	19300	19300	19300	19300	0
162	20241018	173100	2576089340	19300	19300	19300	19300	0
163	20241018	173000	2576089340	19300	19300	19300	19300	0
164	20241018	172900	2576089340	19300	19300	19300	19300	0
165	20241018	172800	2576089340	19300	19300	19300	19300	0
166	20241018	172700	2576089340	19300	19300	19300	19300	0
167	20241018	172600	2576089340	19300	19300	19300	19300	0
168	20241018	172500	2576089340	19300	19300	19300	19300	0
169	20241018	172400	2576089340	19300	19300	19300	19300	0
170	20241018	172300	2576089340	19300	19300	19300	19300	0
171	20241018	172200	2576089340	19300	19300	19300	19300	0
172	20241018	172100	2576089340	19300	19300	19300	19300	0
173	20241018	172000	2576089340	19300	19300	19300	19300	0
174	20241018	171900	2576089340	19300	19300	19300	19300	0
175	20241018	171800	2576089340	19300	19300	19300	19300	0
176	20241018	171700	2576089340	19300	19300	19300	19300	0
177	20241018	171600	2576089340	19300	19300	19300	19300	0
178	20241018	171500	2576089340	19300	19300	19300	19300	0
179	20241018	171400	2576089340	19300	19300	19300	19300	0
180	20241018	171300	2576089340	19300	19300	19300	19300	0
181	20241018	171200	2576089340	19300	19300	19300	19300	0
182	20241018	171100	2576089340	19300	19300	19300	19300	1740
183	20241018	171000	2576089340	19300	19300	19300	19300	0
184	20241018	170900	2576089340	19300	19300	19300	19300	0
185	20241018	170800	2576089340	19300	19300	19300	19300	0
186	20241018	170700	2576089340	19300	19300	19300	19300	0
187	20241018	170600	2576089340	19300	19300	19300	19300	0
188	20241018	170500	2576089340	19300	19300	19300	19300	0
189	20241018	170400	2576089340	19300	19300	19300	19300	0
190	20241018	170300	2576089340	19300	19300	19300	19300	0
191	20241018	170200	2576089340	19300	19300	19300	19300	0
192	20241018	170100	2576089340	19300	19300	19300	19300	0
193	20241018	170000	2576089340	19300	19300	19300	19300	0
194	20241018	165900	2576089340	19300	19300	19300	19300	0
195	20241018	165800	2576089340	19300	19300	19300	19300	0
196	20241018	165700	2576089340	19300	19300	19300	19300	0
197	20241018	165600	2576089340	19300	19300	19300	19300	0
198	20241018	165500	2576089340	19300	19300	19300	19300	0
199	20241018	165400	2576089340	19300	19300	19300	19300	0
200	20241018	165300	2576089340	19300	19300	19300	19300	0
201	20241018	165200	2576089340	19300	19300	19300	19300	0
202	20241018	165100	2576089340	19300	19300	19300	19300	0
203	20241018	165000	2576089340	19300	19300	19300	19300	0
204	20241018	164900	2576089340	19300	19300	19300	19300	0
205	20241018	164800	2576089340	19300	19300	19300	19300	0
206	20241018	164700	2576089340	19300	19300	19300	19300	0
207	20241018	164600	2576089340	19300	19300	19300	19300	0
208	20241018	164500	2576089340	19300	19300	19300	19300	0
209	20241018	164400	2576089340	19300	19300	19300	19300	0
210	20241018	164300	2576089340	19300	19300	19300	19300	0
211	20241018	164200	2576089340	19300	19300	19300	19300	0
212	20241018	164100	2576089340	19300	19300	19300	19300	1740
213	20241018	164000	2576089340	19300	19300	19300	19300	0
214	20241018	163900	2576089340	19300	19300	19300	19300	0
215	20241018	163800	2576089340	19300	19300	19300	19300	0
216	20241018	163700	2576089340	19300	19300	19300	19300	0
217	20241018	163600	2576089340	19300	19300	19300	19300	0
218	20241018	163500	2576089340	19300	19300	19300	19300	0
219	20241018	163400	2576089340	19300	19300	19300	19300	0
220	20241018	163300	2576089340	19300	19300	19300	19300	0
221	20241018	163200	2576089340	19300	19300	19300	19300	0
222	20241018	163100	2576089340	19300	19300	19300	19300	0
223	20241018	163000	2576089340	19300	19300	19300	19300	0
224	20241018	162900	2576089340	19300	19300	19300	19300	0
225	20241018	162800	2576089340	19300	19300	19300	19300	0
226	20241018	162700	2576089340	19300	19300	19300	19300	0
227	20241018	162600	2576089340	19300	19300	19300	19300	0
228	20241018	162500	2576089340	19300	19300	19300	19300	0
229	20241018	162400	2576089340	19300	19300	19300	19300	0
230	20241018	162300	2576089340	19300	19300	19300	19300	0
231	20241018	162200	2576089340	19300	19300	19300	19300	0
232	20241018	162100	2576089340	19300	19300	19300	19300	0
233	20241018	162000	2576089340	19300	19300	19300	19300	0
234	20241018	161900	2576089340	19300	19300	19300	19300	0
235	20241018	161800	2576089340	19300	19300	19300	19300	0
236	20241018	161700	2576089340	19300	19300	19300	19300	0
237	20241018	161600	2576089340	19300	19300	19300	19300	0
238	20241018	161500	2576089340	19300	19300	19300	19300	0
239	20241018	161400	2576089340	19300	19300	19300	19300	0
240	20241018	161300	2576089340	19300	19300	19300	19300	0
241	20241018	161200	2576089340	19300	19300	19300	19300	0
242	20241018	161100	2576089340	19300	19300	19300	19300	1740
243	20241018	161000	2576089340	19300	19300	19300	19300	0
244	20241018	160900	2576089340	19300	19300	19300	19300	0
245	20241018	160800	2576089340	19300	19300	19300	19300	0
246	20241018	160700	2576089340	19300	19300	19300	19300	0
247	20241018	160600	2576089340	19300	19300	19300	19300	0
248	20241018	160500	2576089340	19300	19300	19300	19300	0
249	20241018	160400	2576089340	19300	19300	19300	19300	0
250	20241018	160300	2576089340	19300	19300	19300	19300	0
251	20241018	160200	2576089340	19300	19300	19300	19300	0
252	20241018	160100	2576089340	19300	19300	19300	19300	0
253	20241018	160000	2576089340	19300	19300	19300	19300	0
254	20241018	155900	2576089340	19300	19300	19300	19300	0
255	20241018	155800	2576089340	19300	19300	19300	19300	0
256	20241018	155700	2576089340	19300	19300	19300	19300	0
257	20241018	155600	2576089340	19300	19300	19300	19300	0
258	20241018	155500	2576089340	19300	19300	19300	19300	0
259	20241018	155400	2576089340	19300	19300	19300	19300	0
260	20241018	155300	2576089340	19300	19300	19300	19300	0
261	20241018	155200	2576089340	19300	19300	19300	19300	0
262	20241018	155100	2576089340	19300	19300	19300	19300	0
263	20241018	155000	2576089340	19300	19300	19300	19300	0
264	20241018	154900	2576089340	19300	19300	19300	19300	0
265	20241018	154800	2576089340	19300	19300	19300	19300	0
266	20241018	154700	2576089340	19300	19300	19300	19300	0
267	20241018	154600	2576089340	19300	19300	19300	19300	0
268	20241018	154500	2576089340	19300	19300	19300	19300	0
269	20241018	154400	2576089340	19300	19300	19300	19300	0
270	20241018	154300	2576089340	19300	19300	19300	19300	0
271	20241018	154200	2576089340	19300	19300	19300	19300	0
272	20241018	154100	2576089340	19300	19300	19300	19300	1740
273	20241018	154000	2576089340	19300	19300	19300	19300	0
274	20241018	153900	2576089340	19300	19300	19300	19300	0
275	20241018	153800	2576089340	19300	19300	19300	19300	0
276	20241018	153700	2576089340	19300	19300	19300	19300	0
277	20241018	153600	2576089340	19300	19300	19300	19300	0
278	20241018	153500	2576089340	19300	19300	19300	19300	0
279	20241018	153400	2576089340	19300	19300	19300	19300	0
280	20241018	153300	2576089340	19300	19300	19300	19300	0
281	20241018	153200	2576089340	19300	19300	19300	19300	0
282	20241018	153100	2576089340	19300	19300	19300	19300	0
283	20241018	153000	2576089340	19300	19300	19300	19300	1740
284	20241018	152900	2542507340	19340	19340	19340	19340	0
285	20241018	152800	2542507340	19340	19340	19340	19340	0
286	20241018	152700	2542507340	19340	19340	19340	19340	0
287	20241018	152600	2542507340	19340	19340	19340	19340	0
288	20241018	152500	2542507340	19340	19340	19340	19340	0
289	20241018	152400	2542507340	19340	19340	19340	19340	0
290	20241018	152300	2542507340	19340	19340	19340	19340	0
291	20241018	152200	2542507340	19340	19340	19340	19340	0
292	20241018	152100	2542507340	19340	19340	19340	19340	0
293	20241018	152000	2542507340	19340	19340	19340	19340	0
294	20241018	151900	2542507340	19340	19320	19340	19300	1412
295	20241018	151800	2515237200	19320	19320	19340	19310	1907
296	20241018	151700	2478406620	19320	19320	19330	19320	34
297	20241018	151600	2477749730	19330	19320	19330	19320	314
298	20241018	151500	2471681170	19320	19350	19350	19310	3187
299	20241018	151400	2410096410	19360	19360	19360	19360	0
300	20241018	151300	2410096410	19360	19360	19360	19360	1
301	20241018	151200	2410077050	19350	19340	19350	19320	932
302	20241018	151100	2392053020	19340	19340	19350	19340	240
303	20241018	151000	2387411410	19340	19320	19340	19320	296
304	20241018	150900	2381687620	19320	19320	19320	19320	0
305	20241018	150800	2381687620	19320	19320	19320	19320	1500
306	20241018	150700	2352707620	19320	19320	19320	19320	1
307	20241018	150600	2352688300	19310	19320	19320	19310	111
308	20241018	150500	2350544780	19320	19320	19320	19320	32
309	20241018	150400	2349926540	19320	19320	19320	19320	12
310	20241018	150300	2349694700	19310	19310	19310	19310	40
311	20241018	150200	2348922300	19310	19320	19320	19310	2308
312	20241018	150100	2304346550	19320	19320	19320	19320	0
313	20241018	150000	2304346550	19320	19330	19330	19320	2
314	20241018	145900	2304307900	19330	19330	19330	19330	21
315	20241018	145800	2303901970	19320	19320	19320	19320	3
316	20241018	145700	2303844010	19330	19330	19330	19330	2
317	20241018	145600	2303805350	19320	19330	19330	19320	1893
318	20241018	145500	2267227580	19310	19310	19310	19310	0
319	20241018	145400	2267227580	19310	19340	19340	19310	2806
320	20241018	145300	2213010160	19330	19330	19340	19330	18
321	20241018	145200	2212662060	19340	19340	19340	19340	0
322	20241018	145100	2212662060	19340	19340	19340	19340	32
323	20241018	145000	2212043180	19330	19340	19340	19330	65
324	20241018	144900	2210786230	19330	19330	19340	19330	531
325	20241018	144800	2200521300	19320	19320	19320	19320	0
326	20241018	144700	2200521300	19320	19320	19320	19320	2
327	20241018	144600	2200482660	19320	19320	19320	19320	2
328	20241018	144500	2200444020	19310	19360	19360	19300	11456
329	20241018	144400	1979073670	19370	19370	19370	19370	5
330	20241018	144300	1978976820	19370	19370	19370	19370	9
331	20241018	144200	1978802490	19370	19360	19370	19360	37
332	20241018	144100	1978085810	19370	19370	19370	19370	11
333	20241018	144000	1977872740	19370	19370	19370	19370	1
334	20241018	143900	1977853370	19360	19390	19390	19350	15639
335	20241018	143800	1675042690	19410	19430	19430	19400	5423
336	20241018	143700	1569798110	19430	19430	19430	19430	0
337	20241018	143600	1569798110	19430	19430	19430	19430	0
338	20241018	143500	1569798110	19430	19430	19430	19430	9
339	20241018	143400	1569623240	19430	19430	19430	19430	256
340	20241018	143300	1564649160	19430	19430	19430	19430	50
341	20241018	143200	1563677660	19430	19430	19430	19430	100
342	20241018	143100	1561734660	19440	19440	19440	19440	0
343	20241018	143000	1561734660	19440	19440	19440	19430	87
344	20241018	142900	1560043390	19440	19440	19450	19440	197
345	20241018	142800	1556213210	19440	19440	19440	19440	17
346	20241018	142700	1555882730	19450	19440	19450	19440	44
347	20241018	142600	1555027360	19440	19440	19440	19440	22
348	20241018	142500	1554599680	19440	19440	19440	19440	48
349	20241018	142400	1553666560	19440	19440	19440	19440	15
350	20241018	142300	1553374960	19440	19440	19440	19440	26
351	20241018	142200	1552869520	19440	19430	19440	19430	45
352	20241018	142100	1551994940	19440	19430	19440	19430	22
353	20241018	142000	1551567470	19440	19440	19450	19440	109
354	20241018	141900	1549448400	19430	19430	19430	19430	23
355	20241018	141800	1549001510	19430	19430	19440	19430	47
356	20241018	141700	1548088290	19430	19430	19430	19430	24
357	20241018	141600	1547621970	19430	19430	19430	19430	28
358	20241018	141500	1547077930	19450	19410	19450	19410	692
359	20241018	141400	1533633290	19400	19410	19410	19400	30
360	20241018	141300	1533051150	19410	19400	19410	19400	41
361	20241018	141200	1532255530	19410	19400	19410	19400	33
362	20241018	141100	1531615210	19400	19400	19400	19400	23
363	20241018	141000	1531169010	19400	19410	19410	19400	30
364	20241018	140900	1530586910	19420	19410	19420	19410	43
365	20241018	140800	1529752050	19400	19400	19400	19400	43
366	20241018	140700	1528917850	19400	19390	19400	19390	69
367	20241018	140600	1527579520	19400	19400	19400	19400	0
368	20241018	140500	1527579520	19400	19400	19400	19400	37
369	20241018	140400	1526861720	19400	19390	19410	19390	44
370	20241018	140300	1526007950	19390	19410	19420	19390	95
371	20241018	140200	1524164280	19390	19380	19390	19380	53
372	20241018	140100	1523136710	19390	19390	19390	19390	43
373	20241018	140000	1522302940	19380	19380	19390	19380	146
374	20241018	135900	1519473180	19380	19380	19380	19380	0
375	20241018	135800	1519473180	19380	19370	19380	19370	51
376	20241018	135700	1518484910	19400	19370	19400	19370	269
377	20241018	135600	1513266980	19370	19370	19370	19370	22
378	20241018	135500	1512840840	19370	19370	19380	19370	58
379	20241018	135400	1511717280	19390	19390	19390	19390	23
380	20241018	135300	1511271310	19390	19360	19390	19360	487
381	20241018	135200	1501829250	19390	19380	19390	19380	2
382	20241018	135100	1501790480	19360	19360	19360	19360	64
383	20241018	135000	1500551440	19360	19360	19360	19360	180
384	20241018	134900	1497066640	19350	19350	19360	19350	55
385	20241018	134800	1496002280	19350	19350	19350	19350	24
386	20241018	134700	1495537880	19350	19350	19350	19350	46
387	20241018	134600	1494647780	19350	19350	19350	19350	16
388	20241018	134500	1494338180	19360	19360	19380	19360	17
389	20241018	134400	1494009040	19350	19350	19350	19350	21
390	20241018	134300	1493602690	19350	19340	19350	19340	345
391	20241018	134200	1486928820	19340	19350	19350	19340	1465
392	20241018	134100	1458583860	19350	19350	19350	19350	43
393	20241018	134000	1457751810	19360	19350	19360	19350	29
394	20241018	133900	1457190650	19360	19350	19360	19350	146
395	20241018	133800	1454365450	19350	19350	19350	19350	21
396	20241018	133700	1453959100	19350	19350	19350	19350	43
397	20241018	133600	1453127050	19350	19350	19350	19350	24
398	20241018	133500	1452662650	19350	19350	19350	19350	41
399	20241018	133400	1451869300	19350	19350	19350	19350	20
400	20241018	133300	1451482300	19350	19350	19360	19350	46
401	20241018	133200	1450592190	19350	19360	19360	19350	205
402	20241018	133100	1446623640	19350	19350	19350	19350	39
403	20241018	133000	1445868990	19350	19350	19350	19350	2392
404	20241018	132900	1399583790	19350	19360	19360	19350	35
405	20241018	132800	1398906450	19350	19370	19370	19350	2315
406	20241018	132700	1354082640	19370	19370	19370	19370	21
407	20241018	132600	1353675870	19370	19380	19380	19370	46
408	20241018	132500	1352784820	19370	19370	19370	19370	22
409	20241018	132400	1352358680	19370	19370	19370	19370	45
410	20241018	132300	1351487030	19360	19360	19360	19360	0
411	20241018	132200	1351487030	19360	19390	19390	19360	22
412	20241018	132100	1351061080	19350	19350	19350	19350	0
413	20241018	132000	1351061080	19350	19350	19350	19350	9
414	20241018	131900	1350886930	19370	19370	19370	19350	5627
415	20241018	131800	1241949180	19370	19370	19370	19370	1000
416	20241018	131700	1222579180	19380	19380	19380	19370	3204
417	20241018	131600	1160509350	19380	19380	19380	19380	241
418	20241018	131500	1155838770	19410	19410	19410	19410	0
419	20241018	131400	1155838770	19410	19380	19410	19380	317
420	20241018	131300	1149692310	19380	19380	19380	19380	77
421	20241018	131200	1148200050	19380	19380	19380	19380	0
422	20241018	131100	1148200050	19380	19380	19380	19380	0
423	20241018	131000	1148200050	19380	19380	19380	19380	0
424	20241018	130900	1148200050	19380	19380	19380	19380	110
425	20241018	130800	1146068250	19390	19390	19390	19390	0
426	20241018	130700	1146068250	19390	19390	19390	19390	0
427	20241018	130600	1146068250	19390	19380	19390	19380	132
428	20241018	130500	1143510080	19380	19380	19380	19380	207
429	20241018	130400	1139498420	19390	19390	19390	19390	105
430	20241018	130300	1137462470	19390	19390	19390	19390	0
431	20241018	130200	1137462470	19390	19390	19390	19390	0
432	20241018	130100	1137462470	19390	19390	19390	19390	80
433	20241018	130000	1135911270	19390	19390	19390	19380	29
434	20241018	125900	1135349080	19370	19370	19370	19370	0
435	20241018	125800	1135349080	19370	19390	19390	19370	157
436	20241018	125700	1132307780	19390	19390	19390	19390	185
437	20241018	125600	1128720630	19390	19390	19390	19390	52
438	20241018	125500	1127712350	19400	19400	19400	19400	0
439	20241018	125400	1127712350	19400	19400	19400	19400	2
440	20241018	125300	1127673550	19400	19400	19400	19400	561
441	20241018	125200	1116790150	19410	19410	19410	19410	0
442	20241018	125100	1116790150	19410	19410	19410	19410	2
443	20241018	125000	1116751330	19410	19410	19410	19410	0
444	20241018	124900	1116751330	19410	19410	19410	19410	150
445	20241018	124800	1113839830	19400	19400	19400	19400	0
446	20241018	124700	1113839830	19400	19380	19400	19380	45
447	20241018	124600	1112967310	19350	19350	19350	19350	3
448	20241018	124500	1112909260	19350	19360	19360	19350	112
449	20241018	124400	1110742050	19370	19370	19370	19370	248
450	20241018	124300	1105938290	19350	19350	19350	19350	311
451	20241018	124200	1099920440	19340	19340	19340	19340	0
452	20241018	124100	1099920440	19340	19350	19350	19340	979
453	20241018	124000	1080985280	19350	19350	19350	19350	84
454	20241018	123900	1079359880	19350	19370	19370	19340	3547
455	20241018	123800	1010696170	19370	19390	19400	19370	2485
456	20241018	123700	962531020	19390	19390	19390	19390	0
457	20241018	123600	962531020	19390	19390	19390	19390	0
458	20241018	123500	962531020	19390	19390	19390	19390	0
459	20241018	123400	962531020	19390	19390	19390	19390	0
460	20241018	123300	962531020	19390	19390	19390	19390	0
461	20241018	123200	962531020	19390	19390	19390	19390	39
462	20241018	123100	961774810	19390	19390	19390	19390	134
463	20241018	123000	959176550	19390	19400	19400	19390	24
464	20241018	122900	958711030	19400	19400	19400	19400	54
465	20241018	122800	957663430	19400	19410	19410	19400	27
466	20241018	122700	957139620	19400	19400	19400	19400	0
467	20241018	122600	957139620	19400	19390	19400	19390	108
468	20241018	122500	955044430	19390	19390	19390	19390	1
469	20241018	122400	955025040	19390	19390	19390	19390	0
470	20241018	122300	955025040	19390	19400	19400	19390	7
471	20241018	122200	954889290	19400	19400	19400	19400	0
472	20241018	122100	954889290	19400	19400	19400	19400	0
473	20241018	122000	954889290	19400	19400	19400	19400	63
474	20241018	121900	953667090	19410	19390	19410	19390	11
475	20241018	121800	953453600	19400	19400	19400	19400	1
476	20241018	121700	953434200	19390	19390	19390	19390	2
477	20241018	121600	953395420	19390	19390	19390	19390	60
478	20241018	121500	952232020	19400	19400	19400	19400	0
479	20241018	121400	952232020	19400	19410	19410	19400	116
480	20241018	121300	949981580	19410	19410	19410	19410	12
481	20241018	121200	949748660	19410	19410	19410	19410	0
482	20241018	121100	949748660	19410	19410	19410	19410	17
483	20241018	121000	949418690	19420	19410	19420	19410	14
484	20241018	120900	949146840	19410	19410	19410	19410	1
485	20241018	120800	949127430	19410	19410	19410	19410	141
486	20241018	120700	946390620	19410	19410	19410	19410	384
487	20241018	120600	938937180	19410	19410	19410	19410	10
488	20241018	120500	938743080	19410	19410	19410	19410	52
489	20241018	120400	937733760	19410	19410	19410	19410	60
490	20241018	120300	936569160	19410	19410	19410	19410	4
491	20241018	120200	936491520	19410	19410	19410	19410	0
492	20241018	120100	936491520	19410	19400	19410	19400	5
493	20241018	120000	936394510	19410	19410	19410	19410	0
494	20241018	115900	936394510	19410	19410	19410	19410	0
495	20241018	115800	936394510	19410	19410	19410	19410	7
496	20241018	115700	936258640	19410	19410	19410	19410	1199
497	20241018	115600	912986050	19410	19410	19410	19410	0
498	20241018	115500	912986050	19410	19420	19420	19410	1364
499	20241018	115400	886497580	19430	19430	19430	19430	0
500	20241018	115300	886497580	19430	19430	19430	19430	644
501	20241018	115200	873984660	19440	19440	19440	19440	0
502	20241018	115100	873984660	19440	19440	19440	19440	1
503	20241018	115000	873965220	19430	19430	19430	19430	0
504	20241018	114900	873965220	19430	19430	19430	19430	1000
505	20241018	114800	854535220	19430	19420	19430	19420	1166
506	20241018	114700	831879940	19420	19420	19420	19420	0
507	20241018	114600	831879940	19420	19430	19430	19420	236
508	20241018	114500	827294610	19440	19440	19440	19440	52
509	20241018	114400	826283730	19440	19430	19440	19430	17
510	20241018	114300	825953370	19430	19450	19450	19430	21
511	20241018	114200	825545290	19470	19470	19470	19470	0
512	20241018	114100	825545290	19470	19470	19470	19470	1
513	20241018	114000	825525820	19470	19470	19470	19470	12
514	20241018	113900	825292180	19490	19490	19490	19490	0
515	20241018	113800	825292180	19490	19490	19490	19490	0
516	20241018	113700	825292180	19490	19490	19490	19490	0
517	20241018	113600	825292180	19490	19450	19490	19440	21
518	20241018	113500	824883700	19440	19440	19450	19440	1260
519	20241018	113400	800389250	19430	19440	19440	19430	5
520	20241018	113300	800292060	19440	19440	19440	19440	0
521	20241018	113200	800292060	19440	19460	19460	19440	201
522	20241018	113100	796381080	19440	19400	19440	19400	692
523	20241018	113000	782948820	19410	19410	19410	19410	314
524	20241018	112900	776854080	19410	19410	19410	19410	1
525	20241018	112800	776834670	19400	19390	19400	19390	398
526	20241018	112700	769113490	19390	19390	19390	19390	188
527	20241018	112600	765468170	19390	19410	19410	19390	2161
528	20241018	112500	723544010	19410	19410	19410	19410	784
529	20241018	112400	708326570	19410	19410	19410	19410	446
530	20241018	112300	699669710	19410	19430	19430	19410	2570
531	20241018	112200	649763920	19430	19430	19430	19430	0
532	20241018	112100	649763920	19430	19450	19450	19430	100
533	20241018	112000	647820840	19450	19450	19450	19450	0
534	20241018	111900	647820840	19450	19450	19450	19450	5
535	20241018	111800	647723590	19460	19460	19460	19460	10
536	20241018	111700	647528990	19440	19440	19440	19440	731
537	20241018	111600	633318350	19440	19460	19460	19440	15
538	20241018	111500	633026600	19470	19470	19470	19470	1
539	20241018	111400	633007130	19470	19470	19470	19470	3
540	20241018	111300	632948720	19490	19490	19490	19490	0
541	20241018	111200	632948720	19490	19490	19490	19490	0
542	20241018	111100	632948720	19490	19490	19490	19490	0
543	20241018	111000	632948720	19490	19470	19490	19470	4
544	20241018	110900	632870800	19470	19450	19470	19450	17
545	20241018	110800	632540130	19450	19450	19450	19450	0
546	20241018	110700	632540130	19450	19460	19460	19450	47
547	20241018	110600	631625950	19470	19470	19470	19470	3
548	20241018	110500	631567540	19470	19470	19470	19470	0
549	20241018	110400	631567540	19470	19470	19470	19470	18
550	20241018	110300	631217080	19470	19470	19470	19470	0
551	20241018	110200	631217080	19470	19470	19470	19470	0
552	20241018	110100	631217080	19470	19470	19470	19470	0
553	20241018	110000	631217080	19470	19470	19470	19470	0
554	20241018	105900	631217080	19470	19470	19470	19470	0
555	20241018	105800	631217080	19470	19470	19470	19470	0
556	20241018	105700	631217080	19470	19470	19470	19470	0
557	20241018	105600	631217080	19470	19470	19470	19470	0
558	20241018	105500	631217080	19470	19470	19490	19470	158
559	20241018	105400	628139840	19440	19470	19470	19440	950
560	20241018	105300	609669400	19490	19480	19490	19480	3
561	20241018	105200	609610950	19480	19480	19480	19480	0
562	20241018	105100	609610950	19480	19480	19480	19480	0
563	20241018	105000	609610950	19480	19480	19480	19480	3
564	20241018	104900	609552510	19520	19500	19520	19500	4
565	20241018	104800	609474450	19520	19520	19520	19520	0
566	20241018	104700	609474450	19520	19520	19520	19520	0
567	20241018	104600	609474450	19520	19510	19520	19490	65
568	20241018	104500	608207120	19520	19540	19540	19500	5
569	20241018	104400	608109510	19520	19530	19600	19510	265
570	20241018	104300	602934540	19510	19470	19510	19470	162
571	20241018	104200	599780260	19450	19450	19450	19450	0
572	20241018	104100	599780260	19450	19450	19450	19450	0
573	20241018	104000	599780260	19450	19450	19450	19450	233
574	20241018	103900	595248410	19470	19470	19470	19470	2
575	20241018	103800	595209470	19460	19460	19460	19460	2
576	20241018	103700	595170550	19470	19460	19470	19460	200
577	20241018	103600	591276730	19450	19450	19450	19450	0
578	20241018	103500	591276730	19450	19450	19450	19450	0
579	20241018	103400	591276730	19450	19460	19460	19450	51
580	20241018	103300	590284280	19450	19450	19450	19450	1
581	20241018	103200	590264830	19450	19450	19450	19450	1033
582	20241018	103100	570172980	19460	19460	19460	19460	1
583	20241018	103000	570153520	19440	19440	19440	19440	0
584	20241018	102900	570153520	19440	19440	19440	19440	0
585	20241018	102800	570153520	19440	19450	19450	19440	30
586	20241018	102700	569570280	19450	19440	19450	19440	672
587	20241018	102600	556506340	19440	19460	19460	19440	2702
588	20241018	102500	503965940	19470	19470	19470	19470	0
589	20241018	102400	503965940	19470	19470	19470	19470	217
590	20241018	102300	499740950	19480	19480	19480	19480	5
591	20241018	102200	499643550	19480	19500	19500	19480	52
592	20241018	102100	498630230	19500	19500	19500	19500	1
593	20241018	102000	498610730	19500	19510	19510	19500	73
594	20241018	101900	497187220	19500	19510	19510	19500	71
595	20241018	101800	495802520	19510	19510	19520	19510	12
596	20241018	101700	495568390	19510	19540	19540	19510	53
597	20241018	101600	494534320	19530	19520	19530	19520	206
598	20241018	101500	490511150	19510	19510	19510	19510	7
599	20241018	101400	490374580	19500	19500	19500	19500	197
600	20241018	101300	486533080	19500	19480	19500	19480	30
601	20241018	101200	485948140	19470	19490	19490	19470	201
602	20241018	101100	482034450	19490	19500	19500	19490	12
603	20241018	101000	481800460	19480	19480	19480	19480	17
604	20241018	100900	481469300	19500	19470	19500	19460	511
605	20241018	100800	471525190	19470	19490	19490	19470	356
606	20241018	100700	464589710	19500	19500	19500	19500	183
607	20241018	100600	461021210	19520	19520	19520	19520	0
608	20241018	100500	461021210	19520	19520	19520	19520	1
609	20241018	100400	461001690	19490	19490	19490	19490	0
610	20241018	100300	461001690	19490	19500	19500	19490	290
611	20241018	100200	455347090	19490	19550	19550	19490	1199
612	20241018	100100	431923110	19560	19520	19560	19520	10
613	20241018	100000	431727830	19500	19520	19520	19500	4
614	20241018	095900	431649770	19490	19470	19490	19460	194
615	20241018	095800	427873670	19490	19540	19540	19490	93
616	20241018	095700	426060270	19560	19540	19560	19540	2
617	20241018	095600	426021170	19560	19560	19560	19560	3
618	20241018	095500	425962490	19520	19510	19520	19510	382
619	20241018	095400	418505870	19520	19520	19520	19520	0
620	20241018	095300	418505870	19520	19520	19520	19520	0
621	20241018	095200	418505870	19520	19470	19520	19470	238
622	20241018	095100	413871320	19470	19470	19470	19470	1
623	20241018	095000	413851850	19470	19550	19550	19450	796
624	20241018	094900	398337850	19490	19440	19490	19440	1037
625	20241018	094800	378162880	19440	19440	19440	19440	0
626	20241018	094700	378162880	19440	19440	19440	19440	0
627	20241018	094600	378162880	19440	19440	19440	19440	10
628	20241018	094500	377968480	19440	19450	19450	19440	72
629	20241018	094400	376568750	19430	19450	19450	19430	44
630	20241018	094300	375713480	19450	19450	19450	19440	1414
631	20241018	094200	348216880	19460	19460	19460	19460	398
632	20241018	094100	340471800	19470	19470	19470	19470	206
633	20241018	094000	336460980	19480	19480	19480	19480	11
634	20241018	093900	336246700	19490	19490	19490	19490	55
635	20241018	093800	335174750	19470	19470	19470	19470	210
636	20241018	093700	331086050	19470	19480	19480	19460	85
637	20241018	093600	329431100	19480	19480	19480	19470	61
638	20241018	093500	328243200	19490	19500	19500	19480	254
639	20241018	093400	323291410	19510	19530	19530	19500	361
640	20241018	093300	316251730	19540	19540	19540	19540	5
641	20241018	093200	316154030	19550	19550	19550	19550	629
642	20241018	093100	303857080	19590	19570	19590	19570	49
643	20241018	093000	302897530	19500	19590	19590	19500	331
644	20241018	092900	296442890	19690	19690	19690	19690	0
645	20241018	092800	296442890	19690	19690	19690	19690	0
646	20241018	092700	296442890	19690	19690	19690	19690	204
647	20241018	092600	292426130	19830	19830	19830	19830	0
648	20241018	092500	292426130	19830	19490	19830	19490	695
649	20241018	092400	278829510	19440	19470	19470	19430	1411
650	20241018	092300	251387750	19480	19510	19510	19480	1183
651	20241018	092200	228331360	19520	19520	19520	19520	63
652	20241018	092100	227101600	19500	19500	19500	19490	729
653	20241018	092000	212889330	19510	19510	19510	19510	2
654	20241018	091900	212850310	19510	19530	19530	19510	949
655	20241018	091800	194325560	19540	19520	19540	19520	816
656	20241018	091700	178393370	19520	19550	19550	19520	1095
657	20241018	091600	157013370	19560	19560	19570	19560	555
658	20241018	091500	146157420	19560	19600	19620	19560	1807
659	20241018	091400	110743320	19580	19580	19580	19580	40
660	20241018	091300	109960120	19570	19560	19570	19560	106
661	20241018	091200	107886060	19540	19590	19590	19540	1400
662	20241018	091100	80499910	19580	19580	19580	19580	400
663	20241018	091000	72667910	19580	19600	19600	19570	163
664	20241018	090900	69475930	19600	19680	19680	19590	1196
665	20241018	090800	45979920	19850	19850	19850	19850	0
666	20241018	090700	45979920	19850	19850	19850	19850	1
667	20241018	090600	45960070	19650	19710	19710	19650	116
668	20241018	090500	43679590	19710	19730	19730	19710	237
669	20241018	090400	39007510	19730	19740	19740	19730	13
670	20241018	090300	38750910	19740	19720	19740	19720	3
671	20241018	090200	38691730	19780	19860	19860	19780	352
672	20241018	090100	31723820	19800	19800	19800	19800	51
673	20241018	090000	30714020	19800	19870	19870	19800	1514