KissMeData/033240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191700	1252713130	15890	15890	15890	15890	2681
3	20241018	191600	1252713130	15890	15890	15890	15890	0
4	20241018	191500	1252713130	15890	15890	15890	15890	0
5	20241018	191400	1252713130	15890	15890	15890	15890	0
6	20241018	191300	1252713130	15890	15890	15890	15890	0
7	20241018	191200	1252713130	15890	15890	15890	15890	0
8	20241018	191100	1252713130	15890	15890	15890	15890	0
9	20241018	191000	1252713130	15890	15890	15890	15890	0
10	20241018	190900	1252713130	15890	15890	15890	15890	0
11	20241018	190800	1252713130	15890	15890	15890	15890	0
12	20241018	190700	1252713130	15890	15890	15890	15890	0
13	20241018	190600	1252713130	15890	15890	15890	15890	0
14	20241018	190500	1252713130	15890	15890	15890	15890	0
15	20241018	190400	1252713130	15890	15890	15890	15890	0
16	20241018	190300	1252713130	15890	15890	15890	15890	0
17	20241018	190200	1252713130	15890	15890	15890	15890	0
18	20241018	190100	1252713130	15890	15890	15890	15890	0
19	20241018	190000	1252713130	15890	15890	15890	15890	0
20	20241018	185900	1252713130	15890	15890	15890	15890	0
21	20241018	185800	1252713130	15890	15890	15890	15890	0
22	20241018	185700	1252713130	15890	15890	15890	15890	0
23	20241018	185600	1252713130	15890	15890	15890	15890	0
24	20241018	185500	1252713130	15890	15890	15890	15890	0
25	20241018	185400	1252713130	15890	15890	15890	15890	0
26	20241018	185300	1252713130	15890	15890	15890	15890	0
27	20241018	185200	1252713130	15890	15890	15890	15890	0
28	20241018	185100	1252713130	15890	15890	15890	15890	0
29	20241018	185000	1252713130	15890	15890	15890	15890	0
30	20241018	184900	1252713130	15890	15890	15890	15890	0
31	20241018	184800	1252713130	15890	15890	15890	15890	0
32	20241018	184700	1252713130	15890	15890	15890	15890	2681
33	20241018	184600	1252713130	15890	15890	15890	15890	0
34	20241018	184500	1252713130	15890	15890	15890	15890	0
35	20241018	184400	1252713130	15890	15890	15890	15890	0
36	20241018	184300	1252713130	15890	15890	15890	15890	0
37	20241018	184200	1252713130	15890	15890	15890	15890	0
38	20241018	184100	1252713130	15890	15890	15890	15890	0
39	20241018	184000	1252713130	15890	15890	15890	15890	0
40	20241018	183900	1252713130	15890	15890	15890	15890	0
41	20241018	183800	1252713130	15890	15890	15890	15890	0
42	20241018	183700	1252713130	15890	15890	15890	15890	0
43	20241018	183600	1252713130	15890	15890	15890	15890	0
44	20241018	183500	1252713130	15890	15890	15890	15890	0
45	20241018	183400	1252713130	15890	15890	15890	15890	0
46	20241018	183300	1252713130	15890	15890	15890	15890	0
47	20241018	183200	1252713130	15890	15890	15890	15890	0
48	20241018	183100	1252713130	15890	15890	15890	15890	0
49	20241018	183000	1252713130	15890	15890	15890	15890	0
50	20241018	182900	1252713130	15890	15890	15890	15890	0
51	20241018	182800	1252713130	15890	15890	15890	15890	0
52	20241018	182700	1252713130	15890	15890	15890	15890	0
53	20241018	182600	1252713130	15890	15890	15890	15890	0
54	20241018	182500	1252713130	15890	15890	15890	15890	0
55	20241018	182400	1252713130	15890	15890	15890	15890	0
56	20241018	182300	1252713130	15890	15890	15890	15890	0
57	20241018	182200	1252713130	15890	15890	15890	15890	0
58	20241018	182100	1252713130	15890	15890	15890	15890	0
59	20241018	182000	1252713130	15890	15890	15890	15890	0
60	20241018	181900	1252713130	15890	15890	15890	15890	0
61	20241018	181800	1252713130	15890	15890	15890	15890	0
62	20241018	181700	1252713130	15890	15890	15890	15890	2681
63	20241018	181600	1252713130	15890	15890	15890	15890	0
64	20241018	181500	1252713130	15890	15890	15890	15890	0
65	20241018	181400	1252713130	15890	15890	15890	15890	0
66	20241018	181300	1252713130	15890	15890	15890	15890	0
67	20241018	181200	1252713130	15890	15890	15890	15890	0
68	20241018	181100	1252713130	15890	15890	15890	15890	0
69	20241018	181000	1252713130	15890	15890	15890	15890	0
70	20241018	180900	1252713130	15890	15890	15890	15890	0
71	20241018	180800	1252713130	15890	15890	15890	15890	0
72	20241018	180700	1252713130	15890	15890	15890	15890	0
73	20241018	180600	1252713130	15890	15890	15890	15890	0
74	20241018	180500	1252713130	15890	15890	15890	15890	0
75	20241018	180400	1252713130	15890	15890	15890	15890	0
76	20241018	180300	1252713130	15890	15890	15890	15890	0
77	20241018	180200	1252713130	15890	15890	15890	15890	0
78	20241018	180100	1252713130	15890	15890	15890	15890	0
79	20241018	180000	1252713130	15890	15890	15890	15890	0
80	20241018	175900	1252713130	15890	15890	15890	15890	0
81	20241018	175800	1252713130	15890	15890	15890	15890	0
82	20241018	175700	1252713130	15890	15890	15890	15890	0
83	20241018	175600	1252713130	15890	15890	15890	15890	0
84	20241018	175500	1252713130	15890	15890	15890	15890	0
85	20241018	175400	1252713130	15890	15890	15890	15890	0
86	20241018	175300	1252713130	15890	15890	15890	15890	0
87	20241018	175200	1252713130	15890	15890	15890	15890	0
88	20241018	175100	1252713130	15890	15890	15890	15890	0
89	20241018	175000	1252713130	15890	15890	15890	15890	0
90	20241018	174900	1252713130	15890	15890	15890	15890	0
91	20241018	174800	1252713130	15890	15890	15890	15890	0
92	20241018	174700	1252713130	15890	15890	15890	15890	2681
93	20241018	174600	1252713130	15890	15890	15890	15890	0
94	20241018	174500	1252713130	15890	15890	15890	15890	0
95	20241018	174400	1252713130	15890	15890	15890	15890	0
96	20241018	174300	1252713130	15890	15890	15890	15890	0
97	20241018	174200	1252713130	15890	15890	15890	15890	0
98	20241018	174100	1252713130	15890	15890	15890	15890	0
99	20241018	174000	1252713130	15890	15890	15890	15890	0
100	20241018	173900	1252713130	15890	15890	15890	15890	0
101	20241018	173800	1252713130	15890	15890	15890	15890	0
102	20241018	173700	1252713130	15890	15890	15890	15890	0
103	20241018	173600	1252713130	15890	15890	15890	15890	0
104	20241018	173500	1252713130	15890	15890	15890	15890	0
105	20241018	173400	1252713130	15890	15890	15890	15890	0
106	20241018	173300	1252713130	15890	15890	15890	15890	0
107	20241018	173200	1252713130	15890	15890	15890	15890	0
108	20241018	173100	1252713130	15890	15890	15890	15890	0
109	20241018	173000	1252713130	15890	15890	15890	15890	0
110	20241018	172900	1252713130	15890	15890	15890	15890	0
111	20241018	172800	1252713130	15890	15890	15890	15890	0
112	20241018	172700	1252713130	15890	15890	15890	15890	0
113	20241018	172600	1252713130	15890	15890	15890	15890	0
114	20241018	172500	1252713130	15890	15890	15890	15890	0
115	20241018	172400	1252713130	15890	15890	15890	15890	0
116	20241018	172300	1252713130	15890	15890	15890	15890	0
117	20241018	172200	1252713130	15890	15890	15890	15890	0
118	20241018	172100	1252713130	15890	15890	15890	15890	0
119	20241018	172000	1252713130	15890	15890	15890	15890	0
120	20241018	171900	1252713130	15890	15890	15890	15890	0
121	20241018	171800	1252713130	15890	15890	15890	15890	0
122	20241018	171700	1252713130	15890	15890	15890	15890	2681
123	20241018	171600	1252713130	15890	15890	15890	15890	0
124	20241018	171500	1252713130	15890	15890	15890	15890	0
125	20241018	171400	1252713130	15890	15890	15890	15890	0
126	20241018	171300	1252713130	15890	15890	15890	15890	0
127	20241018	171200	1252713130	15890	15890	15890	15890	0
128	20241018	171100	1252713130	15890	15890	15890	15890	0
129	20241018	171000	1252713130	15890	15890	15890	15890	0
130	20241018	170900	1252713130	15890	15890	15890	15890	0
131	20241018	170800	1252713130	15890	15890	15890	15890	0
132	20241018	170700	1252713130	15890	15890	15890	15890	0
133	20241018	170600	1252713130	15890	15890	15890	15890	0
134	20241018	170500	1252713130	15890	15890	15890	15890	0
135	20241018	170400	1252713130	15890	15890	15890	15890	0
136	20241018	170300	1252713130	15890	15890	15890	15890	0
137	20241018	170200	1252713130	15890	15890	15890	15890	0
138	20241018	170100	1252713130	15890	15890	15890	15890	0
139	20241018	170000	1252713130	15890	15890	15890	15890	0
140	20241018	165900	1252713130	15890	15890	15890	15890	0
141	20241018	165800	1252713130	15890	15890	15890	15890	0
142	20241018	165700	1252713130	15890	15890	15890	15890	0
143	20241018	165600	1252713130	15890	15890	15890	15890	0
144	20241018	165500	1252713130	15890	15890	15890	15890	0
145	20241018	165400	1252713130	15890	15890	15890	15890	0
146	20241018	165300	1252713130	15890	15890	15890	15890	0
147	20241018	165200	1252713130	15890	15890	15890	15890	0
148	20241018	165100	1252713130	15890	15890	15890	15890	0
149	20241018	165000	1252713130	15890	15890	15890	15890	0
150	20241018	164900	1252713130	15890	15890	15890	15890	0
151	20241018	164800	1252713130	15890	15890	15890	15890	0
152	20241018	164700	1252713130	15890	15890	15890	15890	2681
153	20241018	164600	1252713130	15890	15890	15890	15890	0
154	20241018	164500	1252713130	15890	15890	15890	15890	0
155	20241018	164400	1252713130	15890	15890	15890	15890	0
156	20241018	164300	1252713130	15890	15890	15890	15890	0
157	20241018	164200	1252713130	15890	15890	15890	15890	0
158	20241018	164100	1252713130	15890	15890	15890	15890	0
159	20241018	164000	1252713130	15890	15890	15890	15890	0
160	20241018	163900	1252713130	15890	15890	15890	15890	0
161	20241018	163800	1252713130	15890	15890	15890	15890	0
162	20241018	163700	1252713130	15890	15890	15890	15890	0
163	20241018	163600	1252713130	15890	15890	15890	15890	0
164	20241018	163500	1252713130	15890	15890	15890	15890	0
165	20241018	163400	1252713130	15890	15890	15890	15890	0
166	20241018	163300	1252713130	15890	15890	15890	15890	0
167	20241018	163200	1252713130	15890	15890	15890	15890	0
168	20241018	163100	1252713130	15890	15890	15890	15890	0
169	20241018	163000	1252713130	15890	15890	15890	15890	0
170	20241018	162900	1252713130	15890	15890	15890	15890	0
171	20241018	162800	1252713130	15890	15890	15890	15890	0
172	20241018	162700	1252713130	15890	15890	15890	15890	0
173	20241018	162600	1252713130	15890	15890	15890	15890	0
174	20241018	162500	1252713130	15890	15890	15890	15890	0
175	20241018	162400	1252713130	15890	15890	15890	15890	0
176	20241018	162300	1252713130	15890	15890	15890	15890	0
177	20241018	162200	1252713130	15890	15890	15890	15890	0
178	20241018	162100	1252713130	15890	15890	15890	15890	0
179	20241018	162000	1252713130	15890	15890	15890	15890	0
180	20241018	161900	1252713130	15890	15890	15890	15890	0
181	20241018	161800	1252713130	15890	15890	15890	15890	0
182	20241018	161700	1252713130	15890	15890	15890	15890	2681
183	20241018	161600	1252713130	15890	15890	15890	15890	0
184	20241018	161500	1252713130	15890	15890	15890	15890	0
185	20241018	161400	1252713130	15890	15890	15890	15890	0
186	20241018	161300	1252713130	15890	15890	15890	15890	0
187	20241018	161200	1252713130	15890	15890	15890	15890	0
188	20241018	161100	1252713130	15890	15890	15890	15890	0
189	20241018	161000	1252713130	15890	15890	15890	15890	0
190	20241018	160900	1252713130	15890	15890	15890	15890	0
191	20241018	160800	1252713130	15890	15890	15890	15890	0
192	20241018	160700	1252713130	15890	15890	15890	15890	0
193	20241018	160600	1252713130	15890	15890	15890	15890	0
194	20241018	160500	1252713130	15890	15890	15890	15890	0
195	20241018	160400	1252713130	15890	15890	15890	15890	0
196	20241018	160300	1252713130	15890	15890	15890	15890	0
197	20241018	160200	1252713130	15890	15890	15890	15890	0
198	20241018	160100	1252713130	15890	15890	15890	15890	0
199	20241018	160000	1252713130	15890	15890	15890	15890	0
200	20241018	155900	1252713130	15890	15890	15890	15890	0
201	20241018	155800	1252713130	15890	15890	15890	15890	0
202	20241018	155700	1252713130	15890	15890	15890	15890	0
203	20241018	155600	1252713130	15890	15890	15890	15890	0
204	20241018	155500	1252713130	15890	15890	15890	15890	0
205	20241018	155400	1252713130	15890	15890	15890	15890	0
206	20241018	155300	1252713130	15890	15890	15890	15890	0
207	20241018	155200	1252713130	15890	15890	15890	15890	0
208	20241018	155100	1252713130	15890	15890	15890	15890	0
209	20241018	155000	1252713130	15890	15890	15890	15890	0
210	20241018	154900	1252713130	15890	15890	15890	15890	0
211	20241018	154800	1252713130	15890	15890	15890	15890	0
212	20241018	154700	1252713130	15890	15890	15890	15890	2681
213	20241018	154600	1252713130	15890	15890	15890	15890	0
214	20241018	154500	1252713130	15890	15890	15890	15890	0
215	20241018	154400	1252713130	15890	15890	15890	15890	0
216	20241018	154300	1252713130	15890	15890	15890	15890	0
217	20241018	154200	1252713130	15890	15890	15890	15890	0
218	20241018	154100	1252713130	15890	15890	15890	15890	0
219	20241018	154000	1252713130	15890	15890	15890	15890	0
220	20241018	153900	1252713130	15890	15890	15890	15890	0
221	20241018	153800	1252713130	15890	15890	15890	15890	0
222	20241018	153700	1252713130	15890	15890	15890	15890	0
223	20241018	153600	1252713130	15890	15890	15890	15890	0
224	20241018	153500	1252713130	15890	15890	15890	15890	0
225	20241018	153400	1252713130	15890	15890	15890	15890	0
226	20241018	153300	1252713130	15890	15890	15890	15890	0
227	20241018	153200	1252713130	15890	15890	15890	15890	0
228	20241018	153100	1252713130	15890	15890	15890	15890	0
229	20241018	153000	1252713130	15890	15890	15890	15890	2681
230	20241018	152900	1210112040	15920	15920	15920	15920	0
231	20241018	152800	1210112040	15920	15920	15920	15920	0
232	20241018	152700	1210112040	15920	15920	15920	15920	0
233	20241018	152600	1210112040	15920	15920	15920	15920	0
234	20241018	152500	1210112040	15920	15920	15920	15920	0
235	20241018	152400	1210112040	15920	15920	15920	15920	0
236	20241018	152300	1210112040	15920	15920	15920	15920	0
237	20241018	152200	1210112040	15920	15920	15920	15920	0
238	20241018	152100	1210112040	15920	15920	15920	15920	0
239	20241018	152000	1210112040	15920	15920	15920	15920	0
240	20241018	151900	1210112040	15920	15920	15920	15920	22
241	20241018	151800	1209761800	15900	15900	15920	15900	144
242	20241018	151700	1207472040	15900	15890	15910	15890	368
243	20241018	151600	1201620870	15900	15890	15900	15890	108
244	20241018	151500	1199903680	15900	15900	15900	15900	36
245	20241018	151400	1199331280	15900	15900	15900	15900	954
246	20241018	151300	1184162680	15910	15910	15920	15910	78
247	20241018	151200	1182921680	15910	15910	15920	15910	6
248	20241018	151100	1182826200	15910	15910	15920	15900	390
249	20241018	151000	1176621340	15900	15910	15910	15900	26
250	20241018	150900	1176207770	15900	15890	15900	15890	123
251	20241018	150800	1174252790	15890	15900	15900	15890	544
252	20241018	150700	1165603230	15890	15890	15900	15890	135
253	20241018	150600	1163457970	15890	15910	15910	15890	1149
254	20241018	150500	1145189070	15910	15910	15910	15900	85
255	20241018	150400	1143837360	15900	15910	15910	15900	1260
256	20241018	150300	1123796080	15920	15930	15930	15920	203
257	20241018	150200	1120564220	15930	15930	15930	15920	18
258	20241018	150100	1120277630	15930	15920	15930	15920	19
259	20241018	150000	1119975120	15920	15920	15930	15920	14
260	20241018	145900	1119752210	15920	15910	15920	15910	7
261	20241018	145800	1119640790	15910	15910	15920	15910	23
262	20241018	145700	1119274760	15910	15910	15910	15900	377
263	20241018	145600	1113276710	15900	15940	15940	15900	1202
264	20241018	145500	1094154210	15930	15920	15950	15910	582
265	20241018	145400	1084890390	15930	15940	15940	15920	1210
266	20241018	145300	1065615550	15950	15970	15980	15940	1618
267	20241018	145200	1039790070	15970	15970	15970	15970	37
268	20241018	145100	1039199180	15970	15980	15990	15970	557
269	20241018	145000	1030298390	15980	15980	15990	15980	30
270	20241018	144900	1029818770	15990	15980	15990	15980	284
271	20241018	144800	1025279840	15980	15980	15980	15980	150
272	20241018	144700	1022882840	15990	15990	15990	15980	13
273	20241018	144600	1022675080	15980	15980	15990	15980	13
274	20241018	144500	1022467280	15980	15980	15990	15980	101
275	20241018	144400	1020852550	15980	15980	15980	15980	7
276	20241018	144300	1020740690	15980	15990	15990	15980	21
277	20241018	144200	1020405010	15980	15980	15990	15980	8
278	20241018	144100	1020277150	15990	15980	16000	15980	29
279	20241018	144000	1019813440	15990	15980	15990	15970	14
280	20241018	143900	1019589730	15980	15980	15980	15980	13
281	20241018	143800	1019381990	15980	15990	16000	15980	28
282	20241018	143700	1018934460	16000	15990	16000	15980	11
283	20241018	143600	1018758490	15980	15970	16000	15970	15
284	20241018	143500	1018518780	15970	15970	16000	15960	26
285	20241018	143400	1018103210	15960	15980	15980	15960	93
286	20241018	143300	1016617740	15980	15960	15980	15960	6
287	20241018	143200	1016521930	15960	15960	15960	15960	20
288	20241018	143100	1016202730	15960	15970	16000	15960	20
289	20241018	143000	1015882860	15970	15960	15980	15960	36
290	20241018	142900	1015308240	15960	15960	16000	15960	39
291	20241018	142800	1014685710	15960	15950	15980	15950	34
292	20241018	142700	1014143220	15950	15960	15960	15950	35
293	20241018	142600	1013584850	15960	15960	16000	15960	50
294	20241018	142500	1012786570	15970	15950	16000	15950	25
295	20241018	142400	1012387370	15950	15950	15960	15950	16
296	20241018	142300	1012132050	15960	15950	15960	15950	32
297	20241018	142200	1011621520	15950	15950	15960	15950	61
298	20241018	142100	1010648450	15950	15950	15960	15950	35
299	20241018	142000	1010090110	15950	15950	15950	15950	12
300	20241018	141900	1009898710	15950	15960	15960	15950	29
301	20241018	141800	1009435940	15960	15950	15960	15950	11
302	20241018	141700	1009260420	15950	15950	15950	15940	31
303	20241018	141600	1008766130	15940	15940	15940	15940	3
304	20241018	141500	1008718310	15950	15930	15950	15930	24
305	20241018	141400	1008335780	15930	15920	15940	15920	24
306	20241018	141300	1007953430	15930	15920	15930	15920	250
307	20241018	141200	1003971210	15920	15940	15940	15920	394
308	20241018	141100	997694270	15930	15930	15930	15920	244
309	20241018	141000	993807430	15930	15930	15930	15930	12
310	20241018	140900	993616270	15930	15940	15940	15930	23
311	20241018	140800	993249850	15940	15940	15940	15930	32
312	20241018	140700	992739780	15940	15930	15940	15930	60
313	20241018	140600	991783900	15930	15930	15930	15920	24
314	20241018	140500	991401690	15930	15950	15950	15920	907
315	20241018	140400	976947080	15960	15940	15960	15940	58
316	20241018	140300	976022130	15940	15940	15940	15940	11
317	20241018	140200	975846790	15940	15940	15950	15940	18
318	20241018	140100	975559800	15940	15940	15940	15940	18
319	20241018	140000	975272880	15950	15930	15950	15930	29
320	20241018	135900	974810730	15940	15930	15940	15930	22
321	20241018	135800	974460170	15930	15930	15930	15930	6
322	20241018	135700	974364590	15930	15930	15930	15930	14
323	20241018	135600	974141570	15930	15930	15940	15930	28
324	20241018	135500	973695330	15930	15930	15930	15930	18
325	20241018	135400	973408590	15930	15930	15930	15930	47
326	20241018	135300	972659880	15930	15920	15930	15920	26
327	20241018	135200	972245710	15920	15920	15920	15920	29
328	20241018	135100	971784030	15930	15930	15930	15920	34
329	20241018	135000	971242450	15940	15920	15950	15920	14
330	20241018	134900	971019320	15940	15920	15940	15920	21
331	20241018	134800	970684850	15920	15920	15920	15920	17
332	20241018	134700	970414210	15930	15900	15930	15900	276
333	20241018	134600	966017730	15900	15900	15960	15900	112
334	20241018	134500	964235220	15900	15900	15970	15900	42
335	20241018	134400	963567040	15900	15950	15950	15900	3440
336	20241018	134300	908833920	15940	15950	15960	15940	489
337	20241018	134200	901038350	15950	15950	15950	15950	91
338	20241018	134100	899586900	15950	15950	15950	15950	9
339	20241018	134000	899443350	15950	15940	15960	15940	384
340	20241018	133900	893315080	15950	15940	15950	15940	35
341	20241018	133800	892756980	15940	15960	15960	15940	282
342	20241018	133700	888258620	15960	15950	15960	15940	456
343	20241018	133600	880988590	15950	15950	15960	15950	25
344	20241018	133500	880589680	15950	15970	15970	15950	343
345	20241018	133400	875117150	15970	15970	15980	15960	20
346	20241018	133300	874797710	15970	15960	15970	15960	23
347	20241018	133200	874430510	15960	15970	15970	15960	11
348	20241018	133100	874254850	15970	15970	15980	15960	17
349	20241018	133000	873983360	15960	15960	15970	15960	25
350	20241018	132900	873584250	15970	15960	15970	15960	21
351	20241018	132800	873248940	15960	15950	16010	15950	22
352	20241018	132700	872897450	16010	16000	16010	15950	156
353	20241018	132600	870401190	16000	15950	16000	15950	23
354	20241018	132500	870034060	15950	15950	15950	15950	19
355	20241018	132400	869731010	15950	15960	15970	15950	15
356	20241018	132300	869491600	15960	15950	15960	15950	22
357	20241018	132200	869140570	15950	15940	15960	15940	14
358	20241018	132100	868917220	15940	15940	16010	15940	22
359	20241018	132000	868566140	15940	15940	16010	15940	38
360	20241018	131900	867959960	15940	15970	15970	15940	2017
361	20241018	131800	835778700	15970	15980	15980	15970	15
362	20241018	131700	835539090	15980	15970	15990	15970	36
363	20241018	131600	834963820	15970	15980	15980	15970	18
364	20241018	131500	834676340	15970	15980	15980	15970	162
365	20241018	131400	832088970	15980	15990	16010	15980	236
366	20241018	131300	828317370	16000	16000	16000	15990	10
367	20241018	131200	828157400	15990	15980	15990	15980	37
368	20241018	131100	827565980	15990	15980	15990	15980	25
369	20241018	131000	827166290	15980	15980	15980	15980	17
370	20241018	130900	826894630	15990	16000	16000	15990	15
371	20241018	130800	826654730	16000	16010	16010	16000	866
372	20241018	130700	812796230	16010	16010	16010	16010	11
373	20241018	130600	812620120	16010	15980	16040	15980	141
374	20241018	130500	810363800	15990	15980	15990	15980	34
375	20241018	130400	809820270	15980	15980	15980	15980	12
376	20241018	130300	809628510	16040	16030	16040	16030	16
377	20241018	130200	809371880	16040	15980	16040	15980	54
378	20241018	130100	808508220	15980	15980	15980	15980	2
379	20241018	130000	808476260	15980	15980	16050	15980	35
380	20241018	125900	807916220	15980	15980	15980	15980	10
381	20241018	125800	807756420	15980	15980	15980	15980	1
382	20241018	125700	807740440	16050	15970	16050	15970	38
383	20241018	125600	807133030	15970	15970	15970	15970	8
384	20241018	125500	807005270	15970	15960	15970	15960	25
385	20241018	125400	806606100	15960	16020	16020	15960	640
386	20241018	125300	796380550	16020	16020	16030	16020	4
387	20241018	125200	796316460	16020	16000	16040	16000	43
388	20241018	125100	795627660	16000	16040	16040	16000	31
389	20241018	125000	795131140	16080	16080	16080	16080	7
390	20241018	124900	795018580	16090	16040	16090	16040	65
391	20241018	124800	793975660	16040	16040	16050	16040	40
392	20241018	124700	793334050	16070	15990	16070	15990	23
393	20241018	124600	792965670	15990	15990	15990	15990	17
394	20241018	124500	792693840	16000	16000	16000	15990	23
395	20241018	124400	792325890	15990	16000	16000	15990	335
396	20241018	124300	786966130	16000	16000	16000	16000	31
397	20241018	124200	786470130	16090	16080	16090	16070	12
398	20241018	124100	786277250	16080	15990	16090	15990	48
399	20241018	124000	785507510	15990	15970	15990	15970	15
400	20241018	123900	785267760	15970	15960	15970	15960	41
401	20241018	123800	784613050	15960	15990	15990	15960	2561
402	20241018	123700	743687900	15990	15990	15990	15990	82
403	20241018	123600	742376720	15990	15990	15990	15990	841
404	20241018	123500	728929130	15990	16000	16000	15990	1300
405	20241018	123400	708129240	16000	16000	16000	16000	9
406	20241018	123300	707985240	16000	16000	16010	16000	35
407	20241018	123200	707425230	16000	16000	16000	16000	76
408	20241018	123100	706209230	16000	16010	16010	16000	2495
409	20241018	123000	666277250	16010	16020	16020	16010	206
410	20241018	122900	662977550	16030	16020	16030	16020	20
411	20241018	122800	662657080	16020	16020	16020	16020	283
412	20241018	122700	658123420	16020	16020	16020	16020	7
413	20241018	122600	658011280	16020	16010	16030	16010	156
414	20241018	122500	655512170	16010	16010	16020	16010	15
415	20241018	122400	655271970	16010	16010	16010	16010	24
416	20241018	122300	654887730	16010	16030	16030	16010	1091
417	20241018	122200	637411300	16030	16030	16030	16030	11
418	20241018	122100	637234970	16030	16030	16030	16030	5
419	20241018	122000	637154820	16030	16030	16030	16030	19
420	20241018	121900	636850250	16030	16020	16030	16020	23
421	20241018	121800	636481590	16020	16030	16030	16020	158
422	20241018	121700	633948990	16030	16030	16030	16030	6
423	20241018	121600	633852810	16030	16040	16040	16030	13
424	20241018	121500	633644410	16030	16030	16040	16030	22
425	20241018	121400	633291650	16030	16030	16030	16030	123
426	20241018	121300	631319960	16030	16040	16040	16030	14
427	20241018	121200	631095520	16040	16030	16040	16030	21
428	20241018	121100	630758740	16030	16020	16030	16020	136
429	20241018	121000	628578670	16020	16020	16030	16020	220
430	20241018	120900	625053270	16020	16020	16020	16020	13
431	20241018	120800	624845010	16020	16020	16030	16020	15
432	20241018	120700	624604610	16020	16030	16030	16020	92
433	20241018	120600	623130750	16030	16030	16030	16020	231
434	20241018	120500	619428330	16030	16020	16030	16020	37
435	20241018	120400	618835390	16020	16040	16040	16020	94
436	20241018	120300	617328870	16040	16040	16040	16040	12
437	20241018	120200	617136390	16040	16040	16040	16040	16
438	20241018	120100	616879750	16040	16040	16040	16040	2
439	20241018	120000	616847670	16040	16040	16040	16040	15
440	20241018	115900	616607070	16040	16050	16050	16040	25
441	20241018	115800	616205870	16020	16020	16020	16020	1
442	20241018	115700	616189850	16020	16020	16090	16020	111
443	20241018	115600	614406790	16030	16040	16040	16030	13
444	20241018	115500	614198380	16020	16020	16030	16020	11
445	20241018	115400	614022110	16020	16020	16030	16020	32
446	20241018	115300	613509360	16020	16020	16030	16020	515
447	20241018	115200	605259010	16020	16040	16040	16020	99
448	20241018	115100	603671870	16040	16030	16040	16030	15
449	20241018	115000	603431310	16030	16040	16040	16030	251
450	20241018	114900	599407480	16030	16030	16030	16030	39
451	20241018	114800	598782310	16030	16070	16070	16030	3005
452	20241018	114700	550563660	16070	16060	16070	16060	562
453	20241018	114600	541537740	16060	16060	16060	16060	55
454	20241018	114500	540654440	16060	16070	16070	16060	24
455	20241018	114400	540268790	16070	16060	16070	16060	169
456	20241018	114300	537554460	16060	16060	16060	16060	13
457	20241018	114200	537345680	16060	16070	16070	16060	6
458	20241018	114100	537249300	16070	16070	16070	16070	18
459	20241018	114000	536960040	16070	16070	16070	16070	11
460	20241018	113900	536783270	16070	16060	16070	16060	360
461	20241018	113800	530998520	16070	16060	16070	16060	38
462	20241018	113700	530388040	16060	16060	16060	16060	229
463	20241018	113600	526710300	16060	16070	16080	16060	256
464	20241018	113500	522597320	16070	16070	16080	16070	106
465	20241018	113400	520893650	16080	16070	16080	16070	40
466	20241018	113300	520250840	16070	16070	16070	16070	7
467	20241018	113200	520138350	16070	16070	16080	16070	12
468	20241018	113100	519945500	16070	16070	16070	16070	14
469	20241018	113000	519720520	16070	16070	16080	16070	16
470	20241018	112900	519463340	16080	16080	16090	16070	19
471	20241018	112800	519157850	16080	16080	16080	16070	44
472	20241018	112700	518450460	16070	16070	16070	16070	7
473	20241018	112600	518337970	16070	16060	16070	16060	44
474	20241018	112500	517631060	16070	16060	16070	16060	105
475	20241018	112400	515943740	16070	16070	16070	16060	27
476	20241018	112300	515509980	16070	16070	16070	16060	18
477	20241018	112200	515220850	16070	16060	16070	16060	22
478	20241018	112100	514867410	16060	16060	16070	16060	517
479	20241018	112000	506564330	16070	16060	16070	16060	361
480	20241018	111900	500763080	16060	16060	16060	16060	351
481	20241018	111800	495126020	16060	16070	16070	16060	701
482	20241018	111700	483862550	16070	16090	16090	16070	4
483	20241018	111600	483798250	16080	16080	16080	16080	25
484	20241018	111500	483396250	16080	16100	16100	16080	1121
485	20241018	111400	465362520	16100	16110	16110	16100	796
486	20241018	111300	452544450	16110	16110	16110	16110	542
487	20241018	111200	443812830	16110	16120	16120	16110	53
488	20241018	111100	442958510	16120	16120	16120	16120	27
489	20241018	111000	442523270	16120	16120	16120	16110	730
490	20241018	110900	430757080	16120	16130	16130	16120	511
491	20241018	110800	422515120	16140	16140	16140	16130	474
492	20241018	110700	414868140	16140	16140	16140	16130	587
493	20241018	110600	405394170	16140	16140	16140	16140	21
494	20241018	110500	405055230	16140	16140	16140	16140	17
495	20241018	110400	404780850	16140	16150	16150	16140	240
496	20241018	110300	400906040	16140	16140	16140	16140	12
497	20241018	110200	400712360	16140	16140	16140	16140	15
498	20241018	110100	400470260	16140	16150	16150	16140	5
499	20241018	110000	400389530	16140	16150	16150	16140	528
500	20241018	105900	391867590	16150	16150	16150	16150	2
501	20241018	105800	391835290	16150	16150	16150	16150	0
502	20241018	105700	391835290	16150	16150	16150	16140	219
503	20241018	105600	388299700	16150	16150	16150	16150	16
504	20241018	105500	388041300	16150	16150	16150	16150	206
505	20241018	105400	384714400	16150	16160	16160	16150	839
506	20241018	105300	371163510	16160	16150	16160	16150	52
507	20241018	105200	370323250	16150	16160	16160	16150	53
508	20241018	105100	369467270	16160	16160	16160	16160	5
509	20241018	105000	369386470	16150	16150	16150	16150	13
510	20241018	104900	369176520	16150	16150	16150	16150	99
511	20241018	104800	367577670	16160	16160	16160	16160	10
512	20241018	104700	367416070	16160	16160	16160	16160	0
513	20241018	104600	367416070	16160	16170	16170	16160	115
514	20241018	104500	365557620	16160	16160	16160	16160	8
515	20241018	104400	365428340	16160	16160	16160	16160	6
516	20241018	104300	365331380	16170	16170	16170	16170	1
517	20241018	104200	365315210	16160	16160	16160	16160	10
518	20241018	104100	365153610	16170	16170	16170	16170	9
519	20241018	104000	365008080	16170	16160	16170	16160	475
520	20241018	103900	357331980	16160	16160	16160	16160	5
521	20241018	103800	357251180	16170	16160	16170	16160	10
522	20241018	103700	357089550	16160	16160	16160	16160	6
523	20241018	103600	356992590	16160	16160	16160	16160	0
524	20241018	103500	356992590	16160	16170	16170	16160	205
525	20241018	103400	353678220	16170	16170	16170	16170	11
526	20241018	103300	353500350	16170	16170	16170	16170	51
527	20241018	103200	352675680	16170	16180	16180	16170	275
528	20241018	103100	348228920	16180	16160	16180	16160	298
529	20241018	103000	343410300	16160	16160	16160	16160	0
530	20241018	102900	343410300	16160	16170	16170	16160	90
531	20241018	102800	341955800	16170	16170	16170	16170	0
532	20241018	102700	341955800	16170	16170	16170	16170	38
533	20241018	102600	341341340	16170	16170	16170	16170	13
534	20241018	102500	341131130	16170	16190	16190	16170	10
535	20241018	102400	340969270	16190	16190	16190	16190	2
536	20241018	102300	340936890	16190	16230	16230	16190	3
537	20241018	102200	340888280	16150	16150	16230	16150	45
538	20241018	102100	340161450	16200	16190	16200	16190	317
539	20241018	102000	335029140	16150	16150	16150	16150	210
540	20241018	101900	331637640	16140	16140	16140	16140	0
541	20241018	101800	331637640	16140	16220	16230	16140	1139
542	20241018	101700	313208100	16210	16210	16210	16210	7
543	20241018	101600	313094630	16190	16190	16190	16190	50
544	20241018	101500	312285130	16210	16200	16210	16190	193
545	20241018	101400	309158260	16200	16200	16200	16200	120
546	20241018	101300	307214260	16200	16200	16200	16200	43
547	20241018	101200	306517660	16200	16200	16200	16200	1
548	20241018	101100	306501460	16200	16180	16200	16160	379
549	20241018	101000	300376680	16200	16200	16200	16200	5
550	20241018	100900	300295680	16200	16190	16200	16190	711
551	20241018	100800	288778880	16160	16160	16160	16160	5
552	20241018	100700	288698080	16150	16140	16160	16140	212
553	20241018	100600	285274340	16120	16180	16180	16120	5000
554	20241018	100500	204571700	16180	16180	16180	16180	0
555	20241018	100400	204571700	16180	16180	16180	16170	96
556	20241018	100300	203019000	16180	16180	16180	16180	21
557	20241018	100200	202679220	16180	16180	16180	16180	7
558	20241018	100100	202565960	16170	16170	16170	16170	18
559	20241018	100000	202274900	16160	16160	16160	16160	1
560	20241018	095900	202258740	16170	16170	16180	16170	3
561	20241018	095800	202210220	16170	16170	16170	16170	15
562	20241018	095700	201967670	16170	16170	16170	16170	4
563	20241018	095600	201902990	16170	16170	16170	16170	2
564	20241018	095500	201870650	16170	16170	16170	16170	0
565	20241018	095400	201870650	16170	16170	16170	16170	0
566	20241018	095300	201870650	16170	16170	16170	16170	29
567	20241018	095200	201401720	16160	16160	16160	16160	259
568	20241018	095100	197216280	16150	16160	16160	16150	52
569	20241018	095000	196376220	16160	16160	16160	16160	0
570	20241018	094900	196376220	16160	16160	16160	16160	9
571	20241018	094800	196230780	16150	16150	16150	16150	8
572	20241018	094700	196101580	16150	16150	16150	16150	300
573	20241018	094600	191256580	16150	16160	16160	16150	1474
574	20241018	094500	167440210	16170	16170	16170	16170	5
575	20241018	094400	167359360	16170	16170	16180	16170	821
576	20241018	094300	154083690	16170	16170	16180	16170	56
577	20241018	094200	153177670	16180	16180	16180	16180	30
578	20241018	094100	152692270	16170	16170	16170	16170	14
579	20241018	094000	152465890	16170	16180	16180	16170	421
580	20241018	093900	145658280	16180	16180	16180	16180	12
581	20241018	093800	145464120	16170	16170	16170	16170	0
582	20241018	093700	145464120	16170	16170	16170	16170	94
583	20241018	093600	143944140	16170	16180	16200	16170	56
584	20241018	093500	143037680	16190	16190	16190	16190	0
585	20241018	093400	143037680	16190	16180	16190	16180	57
586	20241018	093300	142115410	16180	16180	16180	16180	28
587	20241018	093200	141662370	16180	16180	16180	16180	71
588	20241018	093100	140513590	16170	16170	16170	16170	85
589	20241018	093000	139139140	16170	16170	16170	16170	430
590	20241018	092900	132186040	16170	16180	16180	16170	81
591	20241018	092800	130875590	16180	16170	16180	16170	93
592	20241018	092700	129370860	16170	16200	16200	16170	1090
593	20241018	092600	111735110	16200	16200	16200	16200	0
594	20241018	092500	111735110	16200	16200	16200	16200	3
595	20241018	092400	111686510	16200	16200	16200	16200	33
596	20241018	092300	111151910	16170	16180	16180	16160	1040
597	20241018	092200	94334170	16170	16200	16200	16170	216
598	20241018	092100	90840640	16200	16240	16240	16200	224
599	20241018	092000	87209580	16230	16220	16230	16220	7
600	20241018	091900	87096030	16280	16230	16280	16230	6
601	20241018	091800	86998500	16210	16210	16210	16210	15
602	20241018	091700	86755350	16210	16210	16210	16210	0
603	20241018	091600	86755350	16210	16220	16220	16210	666
604	20241018	091500	75953030	16220	16210	16220	16210	150
605	20241018	091400	73520110	16210	16210	16210	16210	0
606	20241018	091300	73520110	16210	16210	16210	16160	22
607	20241018	091200	73164490	16160	16160	16160	16160	0
608	20241018	091100	73164490	16160	16160	16160	16160	79
609	20241018	091000	71887850	16220	16220	16220	16220	1
610	20241018	090900	71871630	16160	16220	16220	16160	658
611	20241018	090800	61232250	16220	16220	16220	16220	1
612	20241018	090700	61216030	16180	16220	16220	16180	21
613	20241018	090600	60876210	16180	16180	16180	16170	29
614	20241018	090500	60407240	16180	16220	16220	16180	1086
615	20241018	090400	42822090	16200	16220	16300	16200	802
616	20241018	090300	29810250	16220	16240	16300	16220	527
617	20241018	090200	21256750	16310	16230	16310	16230	51
618	20241018	090100	20428940	16230	16240	16240	16230	108
619	20241018	090000	18675100	16240	16230	16320	16230	1049