KissMeData/030520/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191800	3726957650	18560	18560	18560	18560	2042
3	20241007	191700	3726957650	18560	18560	18560	18560	0
4	20241007	191600	3726957650	18560	18560	18560	18560	0
5	20241007	191500	3726957650	18560	18560	18560	18560	0
6	20241007	191400	3726957650	18560	18560	18560	18560	0
7	20241007	191300	3726957650	18560	18560	18560	18560	0
8	20241007	191200	3726957650	18560	18560	18560	18560	0
9	20241007	191100	3726957650	18560	18560	18560	18560	0
10	20241007	191000	3726957650	18560	18560	18560	18560	0
11	20241007	190900	3726957650	18560	18560	18560	18560	0
12	20241007	190800	3726957650	18560	18560	18560	18560	0
13	20241007	190700	3726957650	18560	18560	18560	18560	0
14	20241007	190600	3726957650	18560	18560	18560	18560	0
15	20241007	190500	3726957650	18560	18560	18560	18560	0
16	20241007	190400	3726957650	18560	18560	18560	18560	0
17	20241007	190300	3726957650	18560	18560	18560	18560	0
18	20241007	190200	3726957650	18560	18560	18560	18560	0
19	20241007	190100	3726957650	18560	18560	18560	18560	0
20	20241007	190000	3726957650	18560	18560	18560	18560	0
21	20241007	185900	3726957650	18560	18560	18560	18560	0
22	20241007	185800	3726957650	18560	18560	18560	18560	0
23	20241007	185700	3726957650	18560	18560	18560	18560	0
24	20241007	185600	3726957650	18560	18560	18560	18560	0
25	20241007	185500	3726957650	18560	18560	18560	18560	0
26	20241007	185400	3726957650	18560	18560	18560	18560	0
27	20241007	185300	3726957650	18560	18560	18560	18560	0
28	20241007	185200	3726957650	18560	18560	18560	18560	0
29	20241007	185100	3726957650	18560	18560	18560	18560	0
30	20241007	185000	3726957650	18560	18560	18560	18560	0
31	20241007	184900	3726957650	18560	18560	18560	18560	0
32	20241007	184800	3726957650	18560	18560	18560	18560	2042
33	20241007	184700	3726957650	18560	18560	18560	18560	0
34	20241007	184600	3726957650	18560	18560	18560	18560	0
35	20241007	184500	3726957650	18560	18560	18560	18560	0
36	20241007	184400	3726957650	18560	18560	18560	18560	0
37	20241007	184300	3726957650	18560	18560	18560	18560	0
38	20241007	184200	3726957650	18560	18560	18560	18560	0
39	20241007	184100	3726957650	18560	18560	18560	18560	0
40	20241007	184000	3726957650	18560	18560	18560	18560	0
41	20241007	183900	3726957650	18560	18560	18560	18560	0
42	20241007	183800	3726957650	18560	18560	18560	18560	0
43	20241007	183700	3726957650	18560	18560	18560	18560	0
44	20241007	183600	3726957650	18560	18560	18560	18560	0
45	20241007	183500	3726957650	18560	18560	18560	18560	0
46	20241007	183400	3726957650	18560	18560	18560	18560	0
47	20241007	183300	3726957650	18560	18560	18560	18560	0
48	20241007	183200	3726957650	18560	18560	18560	18560	0
49	20241007	183100	3726957650	18560	18560	18560	18560	0
50	20241007	183000	3726957650	18560	18560	18560	18560	0
51	20241007	182900	3726957650	18560	18560	18560	18560	0
52	20241007	182800	3726957650	18560	18560	18560	18560	0
53	20241007	182700	3726957650	18560	18560	18560	18560	0
54	20241007	182600	3726957650	18560	18560	18560	18560	0
55	20241007	182500	3726957650	18560	18560	18560	18560	0
56	20241007	182400	3726957650	18560	18560	18560	18560	0
57	20241007	182300	3726957650	18560	18560	18560	18560	0
58	20241007	182200	3726957650	18560	18560	18560	18560	0
59	20241007	182100	3726957650	18560	18560	18560	18560	0
60	20241007	182000	3726957650	18560	18560	18560	18560	0
61	20241007	181900	3726957650	18560	18560	18560	18560	0
62	20241007	181800	3726957650	18560	18560	18560	18560	2042
63	20241007	181700	3726957650	18560	18560	18560	18560	0
64	20241007	181600	3726957650	18560	18560	18560	18560	0
65	20241007	181500	3726957650	18560	18560	18560	18560	0
66	20241007	181400	3726957650	18560	18560	18560	18560	0
67	20241007	181300	3726957650	18560	18560	18560	18560	0
68	20241007	181200	3726957650	18560	18560	18560	18560	0
69	20241007	181100	3726957650	18560	18560	18560	18560	0
70	20241007	181000	3726957650	18560	18560	18560	18560	0
71	20241007	180900	3726957650	18560	18560	18560	18560	0
72	20241007	180800	3726957650	18560	18560	18560	18560	0
73	20241007	180700	3726957650	18560	18560	18560	18560	0
74	20241007	180600	3726957650	18560	18560	18560	18560	0
75	20241007	180500	3726957650	18560	18560	18560	18560	0
76	20241007	180400	3726957650	18560	18560	18560	18560	0
77	20241007	180300	3726957650	18560	18560	18560	18560	0
78	20241007	180200	3726957650	18560	18560	18560	18560	0
79	20241007	180100	3726957650	18560	18560	18560	18560	0
80	20241007	180000	3726957650	18560	18560	18560	18560	0
81	20241007	175900	3726957650	18560	18560	18560	18560	0
82	20241007	175800	3726957650	18560	18560	18560	18560	0
83	20241007	175700	3726957650	18560	18560	18560	18560	0
84	20241007	175600	3726957650	18560	18560	18560	18560	0
85	20241007	175500	3726957650	18560	18560	18560	18560	0
86	20241007	175400	3726957650	18560	18560	18560	18560	0
87	20241007	175300	3726957650	18560	18560	18560	18560	0
88	20241007	175200	3726957650	18560	18560	18560	18560	0
89	20241007	175100	3726957650	18560	18560	18560	18560	0
90	20241007	175000	3726957650	18560	18560	18560	18560	0
91	20241007	174900	3726957650	18560	18560	18560	18560	0
92	20241007	174800	3726957650	18560	18560	18560	18560	2042
93	20241007	174700	3726957650	18560	18560	18560	18560	0
94	20241007	174600	3726957650	18560	18560	18560	18560	0
95	20241007	174500	3726957650	18560	18560	18560	18560	0
96	20241007	174400	3726957650	18560	18560	18560	18560	0
97	20241007	174300	3726957650	18560	18560	18560	18560	0
98	20241007	174200	3726957650	18560	18560	18560	18560	0
99	20241007	174100	3726957650	18560	18560	18560	18560	0
100	20241007	174000	3726957650	18560	18560	18560	18560	0
101	20241007	173900	3726957650	18560	18560	18560	18560	0
102	20241007	173800	3726957650	18560	18560	18560	18560	0
103	20241007	173700	3726957650	18560	18560	18560	18560	0
104	20241007	173600	3726957650	18560	18560	18560	18560	0
105	20241007	173500	3726957650	18560	18560	18560	18560	0
106	20241007	173400	3726957650	18560	18560	18560	18560	0
107	20241007	173300	3726957650	18560	18560	18560	18560	0
108	20241007	173200	3726957650	18560	18560	18560	18560	0
109	20241007	173100	3726957650	18560	18560	18560	18560	0
110	20241007	173000	3726957650	18560	18560	18560	18560	0
111	20241007	172900	3726957650	18560	18560	18560	18560	0
112	20241007	172800	3726957650	18560	18560	18560	18560	0
113	20241007	172700	3726957650	18560	18560	18560	18560	0
114	20241007	172600	3726957650	18560	18560	18560	18560	0
115	20241007	172500	3726957650	18560	18560	18560	18560	0
116	20241007	172400	3726957650	18560	18560	18560	18560	0
117	20241007	172300	3726957650	18560	18560	18560	18560	0
118	20241007	172200	3726957650	18560	18560	18560	18560	0
119	20241007	172100	3726957650	18560	18560	18560	18560	0
120	20241007	172000	3726957650	18560	18560	18560	18560	0
121	20241007	171900	3726957650	18560	18560	18560	18560	0
122	20241007	171800	3726957650	18560	18560	18560	18560	2042
123	20241007	171700	3726957650	18560	18560	18560	18560	0
124	20241007	171600	3726957650	18560	18560	18560	18560	0
125	20241007	171500	3726957650	18560	18560	18560	18560	0
126	20241007	171400	3726957650	18560	18560	18560	18560	0
127	20241007	171300	3726957650	18560	18560	18560	18560	0
128	20241007	171200	3726957650	18560	18560	18560	18560	0
129	20241007	171100	3726957650	18560	18560	18560	18560	0
130	20241007	171000	3726957650	18560	18560	18560	18560	0
131	20241007	170900	3726957650	18560	18560	18560	18560	0
132	20241007	170800	3726957650	18560	18560	18560	18560	0
133	20241007	170700	3726957650	18560	18560	18560	18560	0
134	20241007	170600	3726957650	18560	18560	18560	18560	0
135	20241007	170500	3726957650	18560	18560	18560	18560	0
136	20241007	170400	3726957650	18560	18560	18560	18560	0
137	20241007	170300	3726957650	18560	18560	18560	18560	0
138	20241007	170200	3726957650	18560	18560	18560	18560	0
139	20241007	170100	3726957650	18560	18560	18560	18560	0
140	20241007	170000	3726957650	18560	18560	18560	18560	0
141	20241007	165900	3726957650	18560	18560	18560	18560	0
142	20241007	165800	3726957650	18560	18560	18560	18560	0
143	20241007	165700	3726957650	18560	18560	18560	18560	0
144	20241007	165600	3726957650	18560	18560	18560	18560	0
145	20241007	165500	3726957650	18560	18560	18560	18560	0
146	20241007	165400	3726957650	18560	18560	18560	18560	0
147	20241007	165300	3726957650	18560	18560	18560	18560	0
148	20241007	165200	3726957650	18560	18560	18560	18560	0
149	20241007	165100	3726957650	18560	18560	18560	18560	0
150	20241007	165000	3726957650	18560	18560	18560	18560	0
151	20241007	164900	3726957650	18560	18560	18560	18560	0
152	20241007	164800	3726957650	18560	18560	18560	18560	2042
153	20241007	164700	3726957650	18560	18560	18560	18560	0
154	20241007	164600	3726957650	18560	18560	18560	18560	0
155	20241007	164500	3726957650	18560	18560	18560	18560	0
156	20241007	164400	3726957650	18560	18560	18560	18560	0
157	20241007	164300	3726957650	18560	18560	18560	18560	0
158	20241007	164200	3726957650	18560	18560	18560	18560	0
159	20241007	164100	3726957650	18560	18560	18560	18560	0
160	20241007	164000	3726957650	18560	18560	18560	18560	0
161	20241007	163900	3726957650	18560	18560	18560	18560	0
162	20241007	163800	3726957650	18560	18560	18560	18560	0
163	20241007	163700	3726957650	18560	18560	18560	18560	0
164	20241007	163600	3726957650	18560	18560	18560	18560	0
165	20241007	163500	3726957650	18560	18560	18560	18560	0
166	20241007	163400	3726957650	18560	18560	18560	18560	0
167	20241007	163300	3726957650	18560	18560	18560	18560	0
168	20241007	163200	3726957650	18560	18560	18560	18560	0
169	20241007	163100	3726957650	18560	18560	18560	18560	0
170	20241007	163000	3726957650	18560	18560	18560	18560	0
171	20241007	162900	3726957650	18560	18560	18560	18560	0
172	20241007	162800	3726957650	18560	18560	18560	18560	0
173	20241007	162700	3726957650	18560	18560	18560	18560	0
174	20241007	162600	3726957650	18560	18560	18560	18560	0
175	20241007	162500	3726957650	18560	18560	18560	18560	0
176	20241007	162400	3726957650	18560	18560	18560	18560	0
177	20241007	162300	3726957650	18560	18560	18560	18560	0
178	20241007	162200	3726957650	18560	18560	18560	18560	0
179	20241007	162100	3726957650	18560	18560	18560	18560	0
180	20241007	162000	3726957650	18560	18560	18560	18560	0
181	20241007	161900	3726957650	18560	18560	18560	18560	0
182	20241007	161800	3726957650	18560	18560	18560	18560	2042
183	20241007	161700	3726957650	18560	18560	18560	18560	0
184	20241007	161600	3726957650	18560	18560	18560	18560	0
185	20241007	161500	3726957650	18560	18560	18560	18560	0
186	20241007	161400	3726957650	18560	18560	18560	18560	0
187	20241007	161300	3726957650	18560	18560	18560	18560	0
188	20241007	161200	3726957650	18560	18560	18560	18560	0
189	20241007	161100	3726957650	18560	18560	18560	18560	0
190	20241007	161000	3726957650	18560	18560	18560	18560	0
191	20241007	160900	3726957650	18560	18560	18560	18560	0
192	20241007	160800	3726957650	18560	18560	18560	18560	0
193	20241007	160700	3726957650	18560	18560	18560	18560	0
194	20241007	160600	3726957650	18560	18560	18560	18560	0
195	20241007	160500	3726957650	18560	18560	18560	18560	0
196	20241007	160400	3726957650	18560	18560	18560	18560	0
197	20241007	160300	3726957650	18560	18560	18560	18560	0
198	20241007	160200	3726957650	18560	18560	18560	18560	0
199	20241007	160100	3726957650	18560	18560	18560	18560	0
200	20241007	160000	3726957650	18560	18560	18560	18560	0
201	20241007	155900	3726957650	18560	18560	18560	18560	0
202	20241007	155800	3726957650	18560	18560	18560	18560	0
203	20241007	155700	3726957650	18560	18560	18560	18560	0
204	20241007	155600	3726957650	18560	18560	18560	18560	0
205	20241007	155500	3726957650	18560	18560	18560	18560	0
206	20241007	155400	3726957650	18560	18560	18560	18560	0
207	20241007	155300	3726957650	18560	18560	18560	18560	0
208	20241007	155200	3726957650	18560	18560	18560	18560	0
209	20241007	155100	3726957650	18560	18560	18560	18560	0
210	20241007	155000	3726957650	18560	18560	18560	18560	0
211	20241007	154900	3726957650	18560	18560	18560	18560	0
212	20241007	154800	3726957650	18560	18560	18560	18560	2042
213	20241007	154700	3726957650	18560	18560	18560	18560	0
214	20241007	154600	3726957650	18560	18560	18560	18560	0
215	20241007	154500	3726957650	18560	18560	18560	18560	0
216	20241007	154400	3726957650	18560	18560	18560	18560	0
217	20241007	154300	3726957650	18560	18560	18560	18560	0
218	20241007	154200	3726957650	18560	18560	18560	18560	0
219	20241007	154100	3726957650	18560	18560	18560	18560	0
220	20241007	154000	3726957650	18560	18560	18560	18560	0
221	20241007	153900	3726957650	18560	18560	18560	18560	0
222	20241007	153800	3726957650	18560	18560	18560	18560	0
223	20241007	153700	3726957650	18560	18560	18560	18560	0
224	20241007	153600	3726957650	18560	18560	18560	18560	0
225	20241007	153500	3726957650	18560	18560	18560	18560	0
226	20241007	153400	3726957650	18560	18560	18560	18560	0
227	20241007	153300	3726957650	18560	18560	18560	18560	0
228	20241007	153200	3726957650	18560	18560	18560	18560	0
229	20241007	153100	3726957650	18560	18560	18560	18560	0
230	20241007	153000	3726957650	18560	18560	18560	18560	2042
231	20241007	152900	3689058130	18560	18560	18560	18560	0
232	20241007	152800	3689058130	18560	18560	18560	18560	0
233	20241007	152700	3689058130	18560	18560	18560	18560	0
234	20241007	152600	3689058130	18560	18560	18560	18560	0
235	20241007	152500	3689058130	18560	18560	18560	18560	0
236	20241007	152400	3689058130	18560	18560	18560	18560	0
237	20241007	152300	3689058130	18560	18560	18560	18560	0
238	20241007	152200	3689058130	18560	18560	18560	18560	0
239	20241007	152100	3689058130	18560	18560	18560	18560	0
240	20241007	152000	3689058130	18560	18560	18560	18560	0
241	20241007	151900	3689058130	18560	18560	18570	18560	963
242	20241007	151800	3671183620	18550	18550	18560	18550	592
243	20241007	151700	3660201960	18550	18550	18560	18550	511
244	20241007	151600	3650721470	18560	18550	18560	18550	84
245	20241007	151500	3649163090	18550	18560	18560	18550	496
246	20241007	151400	3639961790	18550	18550	18550	18550	22
247	20241007	151300	3639553690	18550	18550	18550	18550	144
248	20241007	151200	3636882490	18550	18560	18570	18550	1103
249	20241007	151100	3616418050	18560	18560	18560	18550	107
250	20241007	151000	3614432390	18560	18560	18560	18540	127
251	20241007	150900	3612075290	18540	18540	18540	18540	216
252	20241007	150800	3608070650	18540	18550	18550	18540	300
253	20241007	150700	3602508600	18540	18550	18550	18540	616
254	20241007	150600	3591085800	18550	18550	18550	18550	623
255	20241007	150500	3579529150	18540	18550	18550	18540	1960
256	20241007	150400	3543173870	18560	18570	18570	18550	1136
257	20241007	150300	3522086240	18570	18570	18580	18570	400
258	20241007	150200	3514657600	18580	18590	18590	18570	1321
259	20241007	150100	3490122630	18580	18580	18580	18580	133
260	20241007	150000	3487651490	18580	18590	18590	18580	321
261	20241007	145900	3481687190	18590	18610	18610	18590	905
262	20241007	145800	3464856820	18610	18610	18610	18610	10
263	20241007	145700	3464670720	18610	18620	18620	18610	317
264	20241007	145600	3458771250	18620	18620	18620	18620	362
265	20241007	145500	3452030810	18620	18610	18620	18610	5
266	20241007	145400	3451937720	18620	18630	18630	18620	43
267	20241007	145300	3451137030	18620	18620	18620	18610	258
268	20241007	145200	3446333300	18620	18620	18620	18620	112
269	20241007	145100	3444247860	18620	18620	18620	18620	1
270	20241007	145000	3444229240	18600	18600	18600	18600	58
271	20241007	144900	3443150440	18600	18600	18620	18600	348
272	20241007	144800	3436677120	18600	18600	18600	18600	31
273	20241007	144700	3436100520	18610	18610	18610	18610	10
274	20241007	144600	3435914420	18610	18610	18610	18610	10
275	20241007	144500	3435728320	18610	18590	18610	18590	516
276	20241007	144400	3426127240	18590	18590	18590	18590	364
277	20241007	144300	3419360480	18590	18600	18600	18590	914
278	20241007	144200	3402366720	18600	18600	18600	18600	52
279	20241007	144100	3401399520	18600	18600	18600	18600	3
280	20241007	144000	3401343720	18600	18600	18600	18600	226
281	20241007	143900	3397140120	18600	18600	18600	18600	8
282	20241007	143800	3396991320	18590	18590	18590	18590	22
283	20241007	143700	3396582340	18590	18590	18590	18590	110
284	20241007	143600	3394537440	18590	18600	18600	18590	265
285	20241007	143500	3389610570	18600	18600	18600	18600	503
286	20241007	143400	3380254770	18610	18610	18610	18610	26
287	20241007	143300	3379770910	18600	18600	18600	18600	0
288	20241007	143200	3379770910	18600	18600	18620	18600	893
289	20241007	143100	3363149880	18600	18600	18600	18600	400
290	20241007	143000	3355709880	18610	18620	18620	18610	468
291	20241007	142900	3346998290	18630	18630	18630	18630	31
292	20241007	142800	3346420760	18630	18630	18630	18630	8
293	20241007	142700	3346271720	18620	18620	18620	18620	0
294	20241007	142600	3346271720	18620	18620	18620	18620	300
295	20241007	142500	3340685720	18610	18610	18610	18610	1
296	20241007	142400	3340667110	18620	18620	18620	18620	22
297	20241007	142300	3340257470	18610	18610	18610	18610	34
298	20241007	142200	3339624730	18620	18620	18620	18620	43
299	20241007	142100	3338824070	18630	18630	18630	18630	107
300	20241007	142000	3336830660	18630	18630	18630	18630	51
301	20241007	141900	3335880530	18630	18630	18630	18630	0
302	20241007	141800	3335880530	18630	18630	18630	18630	0
303	20241007	141700	3335880530	18630	18640	18640	18630	101
304	20241007	141600	3333998410	18630	18620	18630	18620	1228
305	20241007	141500	3311133040	18610	18610	18610	18610	15
306	20241007	141400	3310853890	18610	18610	18610	18610	210
307	20241007	141300	3306945790	18610	18620	18620	18610	115
308	20241007	141200	3304805630	18620	18620	18620	18620	51
309	20241007	141100	3303856010	18620	18610	18620	18610	823
310	20241007	141000	3288539950	18610	18610	18610	18610	5
311	20241007	140900	3288446900	18610	18610	18610	18610	6
312	20241007	140800	3288335240	18610	18610	18610	18610	5
313	20241007	140700	3288242190	18610	18610	18610	18610	83
314	20241007	140600	3286697560	18610	18610	18610	18610	9
315	20241007	140500	3286530070	18610	18610	18610	18610	2
316	20241007	140400	3286492850	18610	18600	18610	18600	649
317	20241007	140300	3274420450	18610	18620	18620	18610	107
318	20241007	140200	3272429170	18610	18610	18610	18610	11
319	20241007	140100	3272224460	18610	18610	18610	18610	242
320	20241007	140000	3267720840	18620	18620	18620	18620	8
321	20241007	135900	3267571880	18610	18610	18610	18610	1
322	20241007	135800	3267553270	18610	18610	18610	18610	30
323	20241007	135700	3266994970	18610	18620	18640	18610	1473
324	20241007	135600	3239580010	18630	18630	18650	18630	228
325	20241007	135500	3235332350	18620	18640	18640	18610	342
326	20241007	135400	3228964100	18650	18660	18660	18640	710
327	20241007	135300	3215720470	18670	18670	18670	18670	10
328	20241007	135200	3215533770	18670	18670	18670	18670	85
329	20241007	135100	3213946820	18680	18680	18680	18680	11
330	20241007	135000	3213741340	18680	18680	18680	18680	12
331	20241007	134900	3213517180	18680	18660	18680	18660	326
332	20241007	134800	3207430860	18660	18660	18660	18660	0
333	20241007	134700	3207430860	18660	18660	18660	18660	0
334	20241007	134600	3207430860	18660	18660	18660	18660	0
335	20241007	134500	3207430860	18660	18660	18660	18660	1
336	20241007	134400	3207412200	18660	18630	18660	18630	203
337	20241007	134300	3203624460	18630	18630	18630	18600	3188
338	20241007	134200	3144298250	18640	18620	18640	18620	78
339	20241007	134100	3142845870	18630	18640	18640	18630	176
340	20241007	134000	3139565990	18640	18650	18650	18640	679
341	20241007	133900	3126902790	18650	18650	18650	18650	0
342	20241007	133800	3126902790	18650	18650	18650	18650	0
343	20241007	133700	3126902790	18650	18650	18650	18650	243
344	20241007	133600	3122370840	18660	18660	18660	18660	0
345	20241007	133500	3122370840	18660	18660	18660	18660	0
346	20241007	133400	3122370840	18660	18680	18680	18660	6
347	20241007	133300	3122258860	18680	18680	18680	18660	527
348	20241007	133200	3112421500	18680	18670	18680	18670	25
349	20241007	133100	3111954510	18680	18670	18680	18660	303
350	20241007	133000	3106297750	18670	18660	18690	18660	232
351	20241007	132900	3101964100	18660	18650	18660	18650	120
352	20241007	132800	3099726040	18650	18650	18650	18650	1
353	20241007	132700	3099707390	18650	18650	18650	18650	15
354	20241007	132600	3099427640	18650	18650	18650	18650	8
355	20241007	132500	3099278440	18660	18650	18660	18650	308
356	20241007	132400	3093534230	18660	18660	18660	18660	0
357	20241007	132300	3093534230	18660	18660	18660	18660	0
358	20241007	132200	3093534230	18660	18670	18670	18660	2
359	20241007	132100	3093496900	18660	18670	18670	18660	20
360	20241007	132000	3093123690	18650	18650	18650	18650	1
361	20241007	131900	3093105040	18650	18640	18650	18640	54
362	20241007	131800	3092097950	18650	18640	18650	18630	321
363	20241007	131700	3086116660	18640	18650	18650	18630	492
364	20241007	131600	3076947380	18670	18660	18670	18660	59
365	20241007	131500	3075846000	18660	18660	18660	18660	30
366	20241007	131400	3075286200	18660	18660	18660	18660	1
367	20241007	131300	3075267540	18660	18660	18660	18650	52
368	20241007	131200	3074297720	18650	18650	18650	18650	21
369	20241007	131100	3073906070	18650	18650	18650	18650	1
370	20241007	131000	3073887420	18650	18650	18650	18650	38
371	20241007	130900	3073178720	18650	18650	18650	18650	0
372	20241007	130800	3073178720	18650	18640	18650	18640	2
373	20241007	130700	3073141430	18640	18650	18650	18630	326
374	20241007	130600	3067064350	18660	18680	18680	18650	1211
375	20241007	130500	3044457000	18700	18700	18700	18680	873
376	20241007	130400	3028138750	18700	18690	18700	18690	402
377	20241007	130300	3020621430	18690	18680	18690	18660	6
378	20241007	130200	3020509390	18670	18680	18690	18660	249
379	20241007	130100	3015860650	18690	18670	18690	18670	5
380	20241007	130000	3015767260	18670	18670	18690	18670	236
381	20241007	125900	3011361120	18660	18660	18660	18660	11
382	20241007	125800	3011155860	18660	18690	18690	18660	478
383	20241007	125700	3002223010	18690	18690	18690	18690	74
384	20241007	125600	3000839950	18690	18670	18690	18670	153
385	20241007	125500	2997981800	18660	18640	18660	18640	17
386	20241007	125400	2997664600	18660	18680	18680	18650	575
387	20241007	125300	2986933500	18660	18630	18660	18630	219
388	20241007	125200	2982849930	18630	18630	18630	18630	224
389	20241007	125100	2978676810	18620	18600	18620	18600	56
390	20241007	125000	2977634150	18610	18580	18610	18580	270
391	20241007	124900	2972614470	18570	18590	18590	18570	62
392	20241007	124800	2971462930	18590	18570	18590	18570	523
393	20241007	124700	2961741330	18570	18560	18570	18560	125
394	20241007	124600	2959420340	18560	18540	18560	18540	42
395	20241007	124500	2958640920	18550	18550	18560	18550	365
396	20241007	124400	2951870010	18550	18550	18550	18550	175
397	20241007	124300	2948623760	18550	18540	18550	18530	23
398	20241007	124200	2948197330	18550	18540	18550	18540	343
399	20241007	124100	2941836290	18570	18570	18570	18550	295
400	20241007	124000	2936362570	18580	18580	18580	18580	6
401	20241007	123900	2936251090	18580	18580	18610	18570	422
402	20241007	123800	2928406340	18550	18540	18550	18540	1843
403	20241007	123700	2894237100	18530	18530	18530	18530	0
404	20241007	123600	2894237100	18530	18530	18530	18530	30
405	20241007	123500	2893681200	18530	18540	18540	18530	102
406	20241007	123400	2891791120	18540	18540	18540	18540	0
407	20241007	123300	2891791120	18540	18540	18540	18540	59
408	20241007	123200	2890697260	18540	18540	18540	18540	3
409	20241007	123100	2890641640	18530	18540	18540	18530	628
410	20241007	123000	2879000360	18550	18550	18550	18550	816
411	20241007	122900	2863863560	18560	18540	18560	18540	3721
412	20241007	122800	2794838310	18530	18540	18550	18530	1916
413	20241007	122700	2759324600	18540	18560	18560	18540	990
414	20241007	122600	2740957880	18550	18550	18550	18550	27
415	20241007	122500	2740457030	18550	18550	18550	18540	310
416	20241007	122400	2734707560	18560	18560	18560	18560	220
417	20241007	122300	2730624360	18560	18570	18580	18560	108
418	20241007	122200	2728619850	18570	18570	18570	18570	201
419	20241007	122100	2724887280	18570	18570	18570	18570	468
420	20241007	122000	2716196520	18570	18580	18580	18570	1548
421	20241007	121900	2687445320	18580	18580	18580	18580	0
422	20241007	121800	2687445320	18580	18580	18580	18570	750
423	20241007	121700	2673510330	18590	18600	18600	18580	878
424	20241007	121600	2657185350	18600	18630	18630	18600	669
425	20241007	121500	2644729880	18630	18630	18630	18630	75
426	20241007	121400	2643332630	18630	18630	18630	18630	0
427	20241007	121300	2643332630	18630	18630	18630	18630	0
428	20241007	121200	2643332630	18630	18630	18630	18630	0
429	20241007	121100	2643332630	18630	18630	18630	18630	0
430	20241007	121000	2643332630	18630	18630	18630	18630	0
431	20241007	120900	2643332630	18630	18630	18630	18630	1
432	20241007	120800	2643314000	18640	18640	18640	18640	5
433	20241007	120700	2643220800	18640	18640	18640	18640	25
434	20241007	120600	2642754800	18640	18630	18640	18630	3
435	20241007	120500	2642698890	18630	18620	18630	18620	22
436	20241007	120400	2642289240	18620	18640	18640	18620	338
437	20241007	120300	2635991300	18660	18670	18670	18650	522
438	20241007	120200	2626254850	18680	18680	18680	18680	343
439	20241007	120100	2619847610	18680	18660	18680	18660	54
440	20241007	120000	2618839490	18680	18680	18680	18680	6
441	20241007	115900	2618727410	18690	18670	18690	18670	2
442	20241007	115800	2618690050	18680	18660	18720	18660	391
443	20241007	115700	2611387680	18670	18660	18670	18650	449
444	20241007	115600	2603009450	18660	18710	18710	18660	381
445	20241007	115500	2595895810	18710	18700	18720	18700	451
446	20241007	115400	2587460100	18720	18690	18720	18690	408
447	20241007	115300	2579832830	18690	18670	18690	18670	168
448	20241007	115200	2576696050	18670	18660	18670	18660	25
449	20241007	115100	2576229330	18640	18640	18650	18640	7
450	20241007	115000	2576098810	18640	18610	18650	18600	1480
451	20241007	114900	2548533910	18620	18670	18670	18620	695
452	20241007	114800	2535576580	18680	18680	18690	18670	385
453	20241007	114700	2528388230	18690	18730	18730	18690	3093
454	20241007	114600	2470530690	18730	18750	18760	18730	471
455	20241007	114500	2461703640	18760	18810	18810	18750	685
456	20241007	114400	2448838380	18810	18830	18830	18800	974
457	20241007	114300	2430519590	18840	18830	18840	18830	393
458	20241007	114200	2423119380	18830	18870	18870	18830	386
459	20241007	114100	2415849470	18870	18870	18870	18870	55
460	20241007	114000	2414811620	18850	18830	18850	18830	121
461	20241007	113900	2412531020	18830	18840	18840	18820	49
462	20241007	113800	2411608320	18840	18840	18840	18810	236
463	20241007	113700	2407166890	18840	18800	18840	18780	1978
464	20241007	113600	2370001700	18820	18850	18850	18800	2247
465	20241007	113500	2327729790	18820	18840	18840	18810	902
466	20241007	113400	2310750040	18860	18850	18860	18830	365
467	20241007	113300	2303872860	18870	18860	18880	18860	196
468	20241007	113200	2300172700	18860	18900	18910	18860	434
469	20241007	113100	2291977160	18900	18900	18910	18880	620
470	20241007	113000	2280260890	18890	18900	18900	18890	270
471	20241007	112900	2275157940	18900	18890	18900	18890	98
472	20241007	112800	2273306140	18880	18890	18890	18880	303
473	20241007	112700	2267582690	18890	18890	18890	18880	268
474	20241007	112600	2262520230	18870	18890	18900	18870	244
475	20241007	112500	2257911000	18900	18900	18900	18890	424
476	20241007	112400	2249900380	18900	18900	18900	18890	348
477	20241007	112300	2243323270	18890	18880	18890	18870	148
478	20241007	112200	2240529180	18880	18870	18900	18870	269
479	20241007	112100	2235448990	18880	18900	18900	18870	651
480	20241007	112000	2223152300	18900	18900	18910	18900	411
481	20241007	111900	2215384390	18900	18900	18900	18900	115
482	20241007	111800	2213210890	18900	18900	18910	18900	206
483	20241007	111700	2209317480	18890	18870	18900	18870	615
484	20241007	111600	2197705170	18870	18900	18900	18870	356
485	20241007	111500	2190982000	18910	18900	18910	18900	352
486	20241007	111400	2184329190	18900	18880	18900	18880	622
487	20241007	111300	2172579790	18880	18880	18890	18870	305
488	20241007	111200	2166821220	18880	18880	18880	18870	287
489	20241007	111100	2161403340	18890	18890	18900	18880	291
490	20241007	111000	2155906700	18890	18880	18890	18880	260
491	20241007	110900	2150995310	18890	18900	18900	18890	394
492	20241007	110800	2143551220	18890	18890	18900	18880	894
493	20241007	110700	2126658290	18890	18900	18900	18890	649
494	20241007	110600	2114397550	18900	18900	18900	18890	187
495	20241007	110500	2110863560	18900	18900	18910	18880	1447
496	20241007	110400	2083519680	18910	18910	18910	18910	0
497	20241007	110300	2083519680	18910	18880	18910	18880	1100
498	20241007	110200	2062736090	18880	18860	18880	18860	156
499	20241007	110100	2059791410	18860	18870	18870	18840	1036
500	20241007	110000	2040248830	18880	18870	18890	18850	852
501	20241007	105900	2024170690	18860	18870	18890	18860	419
502	20241007	105800	2016259610	18870	18880	18890	18860	1126
503	20241007	105700	1995010390	18880	18880	18890	18870	215
504	20241007	105600	1990951190	18880	18870	18880	18870	314
505	20241007	105500	1985024240	18870	18880	18890	18860	1150
506	20241007	105400	1963320430	18870	18870	18890	18860	345
507	20241007	105300	1956809830	18860	18870	18880	18860	377
508	20241007	105200	1949693160	18870	18820	18880	18820	641
509	20241007	105100	1937594810	18840	18840	18840	18820	807
510	20241007	105000	1922405280	18820	18820	18840	18810	556
511	20241007	104900	1911939320	18830	18870	18870	18830	1166
512	20241007	104800	1889965580	18870	18870	18870	18860	280
513	20241007	104700	1884683830	18870	18880	18880	18860	410
514	20241007	104600	1876947280	18880	18880	18880	18870	452
515	20241007	104500	1868414250	18880	18880	18880	18850	415
516	20241007	104400	1860585110	18880	18870	18890	18870	473
517	20241007	104300	1851652840	18880	18870	18890	18850	807
518	20241007	104200	1836430440	18870	18910	18910	18850	608
519	20241007	104100	1824946760	18910	18940	18940	18900	3210
520	20241007	104000	1764266570	18940	18930	18950	18930	216
521	20241007	103900	1760175770	18930	18930	18930	18900	1262
522	20241007	103800	1736303980	18930	18930	18940	18930	433
523	20241007	103700	1728106510	18920	18880	18940	18880	3295
524	20241007	103600	1665783090	18880	18880	18890	18860	1073
525	20241007	103500	1645527760	18880	18840	18880	18830	1273
526	20241007	103400	1621514250	18850	18790	18860	18790	2174
527	20241007	103300	1580562490	18800	18780	18810	18780	395
528	20241007	103200	1573135920	18780	18810	18810	18760	984
529	20241007	103100	1554654330	18820	18820	18840	18820	371
530	20241007	103000	1547670700	18840	18820	18840	18820	1790
531	20241007	102900	1513959550	18830	18780	18830	18780	1448
532	20241007	102800	1486732560	18780	18770	18780	18770	383
533	20241007	102700	1479540880	18770	18770	18770	18770	276
534	20241007	102600	1474360360	18770	18800	18800	18770	510
535	20241007	102500	1464785590	18820	18800	18840	18800	1149
536	20241007	102400	1443159390	18800	18790	18800	18790	376
537	20241007	102300	1436092600	18790	18760	18790	18760	1920
538	20241007	102200	1400035380	18750	18720	18750	18710	845
539	20241007	102100	1384205820	18730	18710	18730	18710	108
540	20241007	102000	1382185070	18710	18720	18730	18710	92
541	20241007	101900	1380463460	18720	18720	18720	18700	19
542	20241007	101800	1380107840	18710	18710	18710	18690	857
543	20241007	101700	1364081590	18700	18730	18730	18700	655
544	20241007	101600	1351826800	18740	18740	18770	18740	264
545	20241007	101500	1346878240	18740	18730	18750	18710	1337
546	20241007	101400	1321840510	18720	18710	18720	18700	384
547	20241007	101300	1314656320	18720	18760	18760	18720	536
548	20241007	101200	1304620970	18760	18800	18800	18760	804
549	20241007	101100	1289529530	18790	18740	18790	18730	1664
550	20241007	101000	1258296470	18740	18750	18760	18740	835
551	20241007	100900	1242640160	18750	18740	18750	18740	517
552	20241007	100800	1232947830	18730	18690	18740	18690	2033
553	20241007	100700	1194901780	18690	18690	18700	18690	331
554	20241007	100600	1188713240	18700	18700	18700	18680	430
555	20241007	100500	1180676600	18700	18700	18710	18700	266
556	20241007	100400	1175702170	18690	18700	18700	18690	33
557	20241007	100300	1175085350	18700	18720	18760	18700	1690
558	20241007	100200	1143388850	18760	18610	18770	18610	4326
559	20241007	100100	1062636990	18610	18590	18610	18590	1159
560	20241007	100000	1041074490	18590	18570	18600	18570	1757
561	20241007	095900	1008414340	18570	18560	18570	18530	778
562	20241007	095800	993977440	18560	18480	18560	18480	1637
563	20241007	095700	963632280	18480	18480	18480	18480	35
564	20241007	095600	962985480	18480	18480	18480	18480	0
565	20241007	095500	962985480	18480	18510	18530	18480	436
566	20241007	095400	954920600	18500	18510	18510	18500	554
567	20241007	095300	944668340	18510	18540	18540	18510	875
568	20241007	095200	928451460	18540	18470	18540	18470	1882
569	20241007	095100	893606760	18470	18470	18470	18470	4
570	20241007	095000	893532880	18470	18450	18470	18450	365
571	20241007	094900	886798340	18440	18440	18440	18440	308
572	20241007	094800	881118820	18450	18440	18450	18440	486
573	20241007	094700	872156970	18450	18440	18450	18430	1066
574	20241007	094600	852490250	18440	18440	18460	18420	141
575	20241007	094500	849890610	18430	18390	18430	18390	1008
576	20241007	094400	831340870	18390	18350	18390	18350	1199
577	20241007	094300	809312450	18350	18360	18360	18350	657
578	20241007	094200	797255870	18360	18360	18360	18360	25
579	20241007	094100	796796870	18380	18350	18380	18350	1527
580	20241007	094000	768760610	18330	18360	18360	18330	504
581	20241007	093900	759518580	18360	18350	18360	18330	682
582	20241007	093800	747004450	18350	18330	18350	18330	963
583	20241007	093700	729342440	18340	18310	18340	18300	710
584	20241007	093600	716342260	18310	18330	18330	18310	241
585	20241007	093500	711928340	18330	18350	18350	18320	763
586	20241007	093400	697936700	18350	18360	18360	18350	569
587	20241007	093300	687495230	18360	18360	18360	18360	107
588	20241007	093200	685530710	18360	18340	18360	18330	171
589	20241007	093100	682394970	18320	18320	18330	18320	480
590	20241007	093000	673598160	18320	18380	18380	18320	3820
591	20241007	092900	603421470	18390	18390	18390	18390	135
592	20241007	092800	600938820	18390	18400	18400	18380	602
593	20241007	092700	589862260	18400	18410	18420	18400	190
594	20241007	092600	586364320	18400	18420	18420	18370	3006
595	20241007	092500	531078490	18420	18440	18440	18420	42
596	20241007	092400	530304410	18440	18460	18460	18440	516
597	20241007	092300	520786890	18460	18460	18460	18450	39
598	20241007	092200	520067300	18460	18500	18520	18450	1319
599	20241007	092100	495692070	18490	18470	18490	18470	25
600	20241007	092000	495230080	18470	18520	18520	18460	935
601	20241007	091900	477938630	18520	18470	18520	18470	1093
602	20241007	091800	457722740	18470	18460	18470	18450	468
603	20241007	091700	449085180	18460	18450	18460	18450	289
604	20241007	091600	443751740	18450	18440	18460	18440	201
605	20241007	091500	440041960	18440	18430	18450	18420	404
606	20241007	091400	432592700	18440	18420	18460	18420	238
607	20241007	091300	428204130	18430	18390	18460	18390	534
608	20241007	091200	418362210	18400	18380	18480	18380	2283
609	20241007	091100	376337630	18360	18360	18360	18360	1
610	20241007	091000	376319270	18300	18350	18350	18290	307
611	20241007	090900	370704010	18300	18290	18300	18290	677
612	20241007	090800	358315840	18220	18260	18280	18220	1323
613	20241007	090700	334199760	18290	18300	18300	18280	522
614	20241007	090600	324650630	18310	18330	18350	18310	751
615	20241007	090500	310893240	18330	18410	18410	18310	10997
616	20241007	090400	108630240	18420	18440	18440	18410	718
617	20241007	090300	95402550	18440	18410	18450	18410	380
618	20241007	090200	88396260	18440	18500	18500	18440	73
619	20241007	090100	87047900	18500	18550	18550	18410	2357
620	20241007	090000	43518210	18580	18520	18580	18510	2348