KissMeData/051360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193400	1403692590	19770	19770	19770	19770	1947
3	20241018	193300	1403692590	19770	19770	19770	19770	0
4	20241018	193200	1403692590	19770	19770	19770	19770	0
5	20241018	193100	1403692590	19770	19770	19770	19770	0
6	20241018	193000	1403692590	19770	19770	19770	19770	0
7	20241018	192900	1403692590	19770	19770	19770	19770	0
8	20241018	192800	1403692590	19770	19770	19770	19770	0
9	20241018	192700	1403692590	19770	19770	19770	19770	0
10	20241018	192600	1403692590	19770	19770	19770	19770	0
11	20241018	192500	1403692590	19770	19770	19770	19770	0
12	20241018	192400	1403692590	19770	19770	19770	19770	0
13	20241018	192300	1403692590	19770	19770	19770	19770	0
14	20241018	192200	1403692590	19770	19770	19770	19770	0
15	20241018	192100	1403692590	19770	19770	19770	19770	0
16	20241018	192000	1403692590	19770	19770	19770	19770	0
17	20241018	191900	1403692590	19770	19770	19770	19770	0
18	20241018	191800	1403692590	19770	19770	19770	19770	0
19	20241018	191700	1403692590	19770	19770	19770	19770	0
20	20241018	191600	1403692590	19770	19770	19770	19770	0
21	20241018	191500	1403692590	19770	19770	19770	19770	0
22	20241018	191400	1403692590	19770	19770	19770	19770	0
23	20241018	191300	1403692590	19770	19770	19770	19770	0
24	20241018	191200	1403692590	19770	19770	19770	19770	0
25	20241018	191100	1403692590	19770	19770	19770	19770	0
26	20241018	191000	1403692590	19770	19770	19770	19770	0
27	20241018	190900	1403692590	19770	19770	19770	19770	0
28	20241018	190800	1403692590	19770	19770	19770	19770	0
29	20241018	190700	1403692590	19770	19770	19770	19770	0
30	20241018	190600	1403692590	19770	19770	19770	19770	0
31	20241018	190500	1403692590	19770	19770	19770	19770	0
32	20241018	190400	1403692590	19770	19770	19770	19770	1947
33	20241018	190300	1403692590	19770	19770	19770	19770	0
34	20241018	190200	1403692590	19770	19770	19770	19770	0
35	20241018	190100	1403692590	19770	19770	19770	19770	0
36	20241018	190000	1403692590	19770	19770	19770	19770	0
37	20241018	185900	1403692590	19770	19770	19770	19770	0
38	20241018	185800	1403692590	19770	19770	19770	19770	0
39	20241018	185700	1403692590	19770	19770	19770	19770	0
40	20241018	185600	1403692590	19770	19770	19770	19770	0
41	20241018	185500	1403692590	19770	19770	19770	19770	0
42	20241018	185400	1403692590	19770	19770	19770	19770	0
43	20241018	185300	1403692590	19770	19770	19770	19770	0
44	20241018	185200	1403692590	19770	19770	19770	19770	0
45	20241018	185100	1403692590	19770	19770	19770	19770	0
46	20241018	185000	1403692590	19770	19770	19770	19770	0
47	20241018	184900	1403692590	19770	19770	19770	19770	0
48	20241018	184800	1403692590	19770	19770	19770	19770	0
49	20241018	184700	1403692590	19770	19770	19770	19770	0
50	20241018	184600	1403692590	19770	19770	19770	19770	0
51	20241018	184500	1403692590	19770	19770	19770	19770	0
52	20241018	184400	1403692590	19770	19770	19770	19770	0
53	20241018	184300	1403692590	19770	19770	19770	19770	0
54	20241018	184200	1403692590	19770	19770	19770	19770	0
55	20241018	184100	1403692590	19770	19770	19770	19770	0
56	20241018	184000	1403692590	19770	19770	19770	19770	0
57	20241018	183900	1403692590	19770	19770	19770	19770	0
58	20241018	183800	1403692590	19770	19770	19770	19770	0
59	20241018	183700	1403692590	19770	19770	19770	19770	0
60	20241018	183600	1403692590	19770	19770	19770	19770	0
61	20241018	183500	1403692590	19770	19770	19770	19770	0
62	20241018	183400	1403692590	19770	19770	19770	19770	1947
63	20241018	183300	1403692590	19770	19770	19770	19770	0
64	20241018	183200	1403692590	19770	19770	19770	19770	0
65	20241018	183100	1403692590	19770	19770	19770	19770	0
66	20241018	183000	1403692590	19770	19770	19770	19770	0
67	20241018	182900	1403692590	19770	19770	19770	19770	0
68	20241018	182800	1403692590	19770	19770	19770	19770	0
69	20241018	182700	1403692590	19770	19770	19770	19770	0
70	20241018	182600	1403692590	19770	19770	19770	19770	0
71	20241018	182500	1403692590	19770	19770	19770	19770	0
72	20241018	182400	1403692590	19770	19770	19770	19770	0
73	20241018	182300	1403692590	19770	19770	19770	19770	0
74	20241018	182200	1403692590	19770	19770	19770	19770	0
75	20241018	182100	1403692590	19770	19770	19770	19770	0
76	20241018	182000	1403692590	19770	19770	19770	19770	0
77	20241018	181900	1403692590	19770	19770	19770	19770	0
78	20241018	181800	1403692590	19770	19770	19770	19770	0
79	20241018	181700	1403692590	19770	19770	19770	19770	0
80	20241018	181600	1403692590	19770	19770	19770	19770	0
81	20241018	181500	1403692590	19770	19770	19770	19770	0
82	20241018	181400	1403692590	19770	19770	19770	19770	0
83	20241018	181300	1403692590	19770	19770	19770	19770	0
84	20241018	181200	1403692590	19770	19770	19770	19770	0
85	20241018	181100	1403692590	19770	19770	19770	19770	0
86	20241018	181000	1403692590	19770	19770	19770	19770	0
87	20241018	180900	1403692590	19770	19770	19770	19770	0
88	20241018	180800	1403692590	19770	19770	19770	19770	0
89	20241018	180700	1403692590	19770	19770	19770	19770	0
90	20241018	180600	1403692590	19770	19770	19770	19770	0
91	20241018	180500	1403692590	19770	19770	19770	19770	0
92	20241018	180400	1403692590	19770	19770	19770	19770	1947
93	20241018	180300	1403692590	19770	19770	19770	19770	0
94	20241018	180200	1403692590	19770	19770	19770	19770	0
95	20241018	180100	1403692590	19770	19770	19770	19770	0
96	20241018	180000	1403692590	19770	19770	19770	19770	0
97	20241018	175900	1403692590	19770	19770	19770	19770	0
98	20241018	175800	1403692590	19770	19770	19770	19770	0
99	20241018	175700	1403692590	19770	19770	19770	19770	0
100	20241018	175600	1403692590	19770	19770	19770	19770	0
101	20241018	175500	1403692590	19770	19770	19770	19770	0
102	20241018	175400	1403692590	19770	19770	19770	19770	0
103	20241018	175300	1403692590	19770	19770	19770	19770	0
104	20241018	175200	1403692590	19770	19770	19770	19770	0
105	20241018	175100	1403692590	19770	19770	19770	19770	0
106	20241018	175000	1403692590	19770	19770	19770	19770	0
107	20241018	174900	1403692590	19770	19770	19770	19770	0
108	20241018	174800	1403692590	19770	19770	19770	19770	0
109	20241018	174700	1403692590	19770	19770	19770	19770	0
110	20241018	174600	1403692590	19770	19770	19770	19770	0
111	20241018	174500	1403692590	19770	19770	19770	19770	0
112	20241018	174400	1403692590	19770	19770	19770	19770	0
113	20241018	174300	1403692590	19770	19770	19770	19770	0
114	20241018	174200	1403692590	19770	19770	19770	19770	0
115	20241018	174100	1403692590	19770	19770	19770	19770	0
116	20241018	174000	1403692590	19770	19770	19770	19770	0
117	20241018	173900	1403692590	19770	19770	19770	19770	0
118	20241018	173800	1403692590	19770	19770	19770	19770	0
119	20241018	173700	1403692590	19770	19770	19770	19770	0
120	20241018	173600	1403692590	19770	19770	19770	19770	0
121	20241018	173500	1403692590	19770	19770	19770	19770	0
122	20241018	173400	1403692590	19770	19770	19770	19770	1947
123	20241018	173300	1403692590	19770	19770	19770	19770	0
124	20241018	173200	1403692590	19770	19770	19770	19770	0
125	20241018	173100	1403692590	19770	19770	19770	19770	0
126	20241018	173000	1403692590	19770	19770	19770	19770	0
127	20241018	172900	1403692590	19770	19770	19770	19770	0
128	20241018	172800	1403692590	19770	19770	19770	19770	0
129	20241018	172700	1403692590	19770	19770	19770	19770	0
130	20241018	172600	1403692590	19770	19770	19770	19770	0
131	20241018	172500	1403692590	19770	19770	19770	19770	0
132	20241018	172400	1403692590	19770	19770	19770	19770	0
133	20241018	172300	1403692590	19770	19770	19770	19770	0
134	20241018	172200	1403692590	19770	19770	19770	19770	0
135	20241018	172100	1403692590	19770	19770	19770	19770	0
136	20241018	172000	1403692590	19770	19770	19770	19770	0
137	20241018	171900	1403692590	19770	19770	19770	19770	0
138	20241018	171800	1403692590	19770	19770	19770	19770	0
139	20241018	171700	1403692590	19770	19770	19770	19770	0
140	20241018	171600	1403692590	19770	19770	19770	19770	0
141	20241018	171500	1403692590	19770	19770	19770	19770	0
142	20241018	171400	1403692590	19770	19770	19770	19770	0
143	20241018	171300	1403692590	19770	19770	19770	19770	0
144	20241018	171200	1403692590	19770	19770	19770	19770	0
145	20241018	171100	1403692590	19770	19770	19770	19770	0
146	20241018	171000	1403692590	19770	19770	19770	19770	0
147	20241018	170900	1403692590	19770	19770	19770	19770	0
148	20241018	170800	1403692590	19770	19770	19770	19770	0
149	20241018	170700	1403692590	19770	19770	19770	19770	0
150	20241018	170600	1403692590	19770	19770	19770	19770	0
151	20241018	170500	1403692590	19770	19770	19770	19770	0
152	20241018	170400	1403692590	19770	19770	19770	19770	1947
153	20241018	170300	1403692590	19770	19770	19770	19770	0
154	20241018	170200	1403692590	19770	19770	19770	19770	0
155	20241018	170100	1403692590	19770	19770	19770	19770	0
156	20241018	170000	1403692590	19770	19770	19770	19770	0
157	20241018	165900	1403692590	19770	19770	19770	19770	0
158	20241018	165800	1403692590	19770	19770	19770	19770	0
159	20241018	165700	1403692590	19770	19770	19770	19770	0
160	20241018	165600	1403692590	19770	19770	19770	19770	0
161	20241018	165500	1403692590	19770	19770	19770	19770	0
162	20241018	165400	1403692590	19770	19770	19770	19770	0
163	20241018	165300	1403692590	19770	19770	19770	19770	0
164	20241018	165200	1403692590	19770	19770	19770	19770	0
165	20241018	165100	1403692590	19770	19770	19770	19770	0
166	20241018	165000	1403692590	19770	19770	19770	19770	0
167	20241018	164900	1403692590	19770	19770	19770	19770	0
168	20241018	164800	1403692590	19770	19770	19770	19770	0
169	20241018	164700	1403692590	19770	19770	19770	19770	0
170	20241018	164600	1403692590	19770	19770	19770	19770	0
171	20241018	164500	1403692590	19770	19770	19770	19770	0
172	20241018	164400	1403692590	19770	19770	19770	19770	0
173	20241018	164300	1403692590	19770	19770	19770	19770	0
174	20241018	164200	1403692590	19770	19770	19770	19770	0
175	20241018	164100	1403692590	19770	19770	19770	19770	0
176	20241018	164000	1403692590	19770	19770	19770	19770	0
177	20241018	163900	1403692590	19770	19770	19770	19770	0
178	20241018	163800	1403692590	19770	19770	19770	19770	0
179	20241018	163700	1403692590	19770	19770	19770	19770	0
180	20241018	163600	1403692590	19770	19770	19770	19770	0
181	20241018	163500	1403692590	19770	19770	19770	19770	0
182	20241018	163400	1403692590	19770	19770	19770	19770	1947
183	20241018	163300	1403692590	19770	19770	19770	19770	0
184	20241018	163200	1403692590	19770	19770	19770	19770	0
185	20241018	163100	1403692590	19770	19770	19770	19770	0
186	20241018	163000	1403692590	19770	19770	19770	19770	0
187	20241018	162900	1403692590	19770	19770	19770	19770	0
188	20241018	162800	1403692590	19770	19770	19770	19770	0
189	20241018	162700	1403692590	19770	19770	19770	19770	0
190	20241018	162600	1403692590	19770	19770	19770	19770	0
191	20241018	162500	1403692590	19770	19770	19770	19770	0
192	20241018	162400	1403692590	19770	19770	19770	19770	0
193	20241018	162300	1403692590	19770	19770	19770	19770	0
194	20241018	162200	1403692590	19770	19770	19770	19770	0
195	20241018	162100	1403692590	19770	19770	19770	19770	0
196	20241018	162000	1403692590	19770	19770	19770	19770	0
197	20241018	161900	1403692590	19770	19770	19770	19770	0
198	20241018	161800	1403692590	19770	19770	19770	19770	0
199	20241018	161700	1403692590	19770	19770	19770	19770	0
200	20241018	161600	1403692590	19770	19770	19770	19770	0
201	20241018	161500	1403692590	19770	19770	19770	19770	0
202	20241018	161400	1403692590	19770	19770	19770	19770	0
203	20241018	161300	1403692590	19770	19770	19770	19770	0
204	20241018	161200	1403692590	19770	19770	19770	19770	0
205	20241018	161100	1403692590	19770	19770	19770	19770	0
206	20241018	161000	1403692590	19770	19770	19770	19770	0
207	20241018	160900	1403692590	19770	19770	19770	19770	0
208	20241018	160800	1403692590	19770	19770	19770	19770	0
209	20241018	160700	1403692590	19770	19770	19770	19770	0
210	20241018	160600	1403692590	19770	19770	19770	19770	0
211	20241018	160500	1403692590	19770	19770	19770	19770	0
212	20241018	160400	1403692590	19770	19770	19770	19770	1947
213	20241018	160300	1403692590	19770	19770	19770	19770	0
214	20241018	160200	1403692590	19770	19770	19770	19770	0
215	20241018	160100	1403692590	19770	19770	19770	19770	0
216	20241018	160000	1403692590	19770	19770	19770	19770	0
217	20241018	155900	1403692590	19770	19770	19770	19770	0
218	20241018	155800	1403692590	19770	19770	19770	19770	0
219	20241018	155700	1403692590	19770	19770	19770	19770	0
220	20241018	155600	1403692590	19770	19770	19770	19770	0
221	20241018	155500	1403692590	19770	19770	19770	19770	0
222	20241018	155400	1403692590	19770	19770	19770	19770	0
223	20241018	155300	1403692590	19770	19770	19770	19770	0
224	20241018	155200	1403692590	19770	19770	19770	19770	0
225	20241018	155100	1403692590	19770	19770	19770	19770	0
226	20241018	155000	1403692590	19770	19770	19770	19770	0
227	20241018	154900	1403692590	19770	19770	19770	19770	0
228	20241018	154800	1403692590	19770	19770	19770	19770	0
229	20241018	154700	1403692590	19770	19770	19770	19770	0
230	20241018	154600	1403692590	19770	19770	19770	19770	0
231	20241018	154500	1403692590	19770	19770	19770	19770	0
232	20241018	154400	1403692590	19770	19770	19770	19770	0
233	20241018	154300	1403692590	19770	19770	19770	19770	0
234	20241018	154200	1403692590	19770	19770	19770	19770	0
235	20241018	154100	1403692590	19770	19770	19770	19770	0
236	20241018	154000	1403692590	19770	19770	19770	19770	0
237	20241018	153900	1403692590	19770	19770	19770	19770	0
238	20241018	153800	1403692590	19770	19770	19770	19770	0
239	20241018	153700	1403692590	19770	19770	19770	19770	0
240	20241018	153600	1403692590	19770	19770	19770	19770	0
241	20241018	153500	1403692590	19770	19770	19770	19770	0
242	20241018	153400	1403692590	19770	19770	19770	19770	1947
243	20241018	153300	1403692590	19770	19770	19770	19770	0
244	20241018	153200	1403692590	19770	19770	19770	19770	0
245	20241018	153100	1403692590	19770	19770	19770	19770	0
246	20241018	153000	1403692590	19770	19770	19770	19770	1947
247	20241018	152900	1365200400	19790	19790	19790	19790	0
248	20241018	152800	1365200400	19790	19790	19790	19790	0
249	20241018	152700	1365200400	19790	19790	19790	19790	0
250	20241018	152600	1365200400	19790	19790	19790	19790	0
251	20241018	152500	1365200400	19790	19790	19790	19790	0
252	20241018	152400	1365200400	19790	19790	19790	19790	0
253	20241018	152300	1365200400	19790	19790	19790	19790	0
254	20241018	152200	1365200400	19790	19790	19790	19790	0
255	20241018	152100	1365200400	19790	19790	19790	19790	0
256	20241018	152000	1365200400	19790	19790	19790	19790	0
257	20241018	151900	1365200400	19790	19790	19790	19760	25
258	20241018	151800	1364705920	19790	19790	19790	19790	48
259	20241018	151700	1363756000	19760	19770	19770	19760	9
260	20241018	151600	1363578130	19770	19780	19790	19770	79
261	20241018	151500	1362015280	19760	19750	19760	19750	39
262	20241018	151400	1361244770	19740	19760	19760	19740	401
263	20241018	151300	1353326570	19760	19740	19800	19740	431
264	20241018	151200	1344816420	19740	19750	19750	19740	721
265	20241018	151100	1330578390	19740	19740	19740	19740	0
266	20241018	151000	1330578390	19740	19750	19760	19740	416
267	20241018	150900	1322362460	19750	19740	19750	19740	435
268	20241018	150800	1313771300	19740	19760	19760	19740	744
269	20241018	150700	1299077280	19760	19760	19760	19760	476
270	20241018	150600	1289671520	19770	19770	19770	19770	493
271	20241018	150500	1279924910	19770	19770	19770	19770	8
272	20241018	150400	1279766750	19780	19770	19780	19770	207
273	20241018	150300	1275672350	19770	19760	19770	19760	525
274	20241018	150200	1265293350	19770	19770	19770	19770	0
275	20241018	150100	1265293350	19770	19770	19770	19770	0
276	20241018	150000	1265293350	19770	19760	19770	19760	29
277	20241018	145900	1264720040	19740	19740	19770	19740	31
278	20241018	145800	1264107830	19740	19740	19740	19740	8
279	20241018	145700	1263949910	19750	19750	19750	19750	0
280	20241018	145600	1263949910	19750	19750	19750	19750	29
281	20241018	145500	1263377160	19750	19750	19750	19750	1
282	20241018	145400	1263357410	19740	19740	19740	19740	675
283	20241018	145300	1250032910	19750	19750	19750	19750	501
284	20241018	145200	1240138160	19760	19760	19760	19760	29
285	20241018	145100	1239565120	19740	19740	19740	19740	0
286	20241018	145000	1239565120	19740	19740	19750	19740	87
287	20241018	144900	1237847450	19750	19750	19750	19750	0
288	20241018	144800	1237847450	19750	19750	19750	19750	30
289	20241018	144700	1237254950	19750	19750	19750	19750	5
290	20241018	144600	1237156200	19750	19750	19750	19750	29
291	20241018	144500	1236583450	19760	19760	19760	19760	0
292	20241018	144400	1236583450	19760	19760	19760	19760	29
293	20241018	144300	1236010410	19750	19750	19750	19750	2
294	20241018	144200	1235970910	19750	19770	19770	19750	32
295	20241018	144100	1235338870	19780	19770	19780	19760	64
296	20241018	144000	1234073340	19770	19770	19770	19760	543
297	20241018	143900	1223338420	19770	19790	19790	19770	136
298	20241018	143800	1220648100	19780	19780	19780	19780	9
299	20241018	143700	1220470080	19810	19800	19810	19800	31
300	20241018	143600	1219856270	19780	19780	19780	19780	0
301	20241018	143500	1219856270	19780	19810	19810	19780	1031
302	20241018	143400	1199453280	19810	19800	19810	19800	978
303	20241018	143300	1180087980	19790	19780	19790	19780	533
304	20241018	143200	1169542740	19780	19780	19780	19780	3
305	20241018	143100	1169483400	19760	19760	19760	19760	9
306	20241018	143000	1169305560	19770	19750	19770	19750	5
307	20241018	142900	1169206750	19750	19750	19770	19730	8
308	20241018	142800	1169048770	19730	19730	19730	19730	7
309	20241018	142700	1168910660	19730	19710	19730	19710	273
310	20241018	142600	1163524440	19710	19690	19710	19690	51
311	20241018	142500	1162519250	19690	19690	19690	19690	4
312	20241018	142400	1162440490	19690	19690	19690	19680	12
313	20241018	142300	1162204220	19680	19700	19700	19680	86
314	20241018	142200	1160510820	19700	19700	19700	19700	3
315	20241018	142100	1160451720	19700	19700	19710	19700	31
316	20241018	142000	1159840730	19710	19730	19730	19710	190
317	20241018	141900	1156095250	19730	19700	19800	19700	265
318	20241018	141800	1150849320	19700	19720	19720	19700	32
319	20241018	141700	1150218320	19700	19700	19720	19700	7
320	20241018	141600	1150080360	19710	19700	19710	19680	17
321	20241018	141500	1149745410	19690	19700	19700	19680	18
322	20241018	141400	1149390940	19700	19690	19790	19670	38
323	20241018	141300	1148639820	19670	19690	19690	19670	3
324	20241018	141200	1148580790	19690	19680	19690	19670	69
325	20241018	141100	1147222320	19670	19680	19690	19670	8
326	20241018	141000	1147064830	19670	19670	19690	19670	276
327	20241018	140900	1141633410	19690	19670	19690	19670	5
328	20241018	140800	1141535020	19690	19680	19690	19680	58
329	20241018	140700	1140393110	19690	19680	19690	19680	5
330	20241018	140600	1140294680	19690	19670	19690	19670	34
331	20241018	140500	1139625280	19670	19670	19670	19670	2
332	20241018	140400	1139585940	19670	19670	19680	19670	492
333	20241018	140300	1129907830	19670	19670	19670	19670	4
334	20241018	140200	1129829150	19690	19670	19690	19670	31
335	20241018	140100	1129218800	19670	19690	19690	19670	5
336	20241018	140000	1129120390	19700	19670	19710	19670	45
337	20241018	135900	1128233870	19670	19670	19670	19670	2
338	20241018	135800	1128194530	19690	19680	19690	19670	421
339	20241018	135700	1119912650	19680	19670	19680	19670	11
340	20241018	135600	1119696180	19670	19690	19690	19670	37
341	20241018	135500	1118967690	19690	19690	19690	19690	4
342	20241018	135400	1118888930	19670	19690	19690	19670	20
343	20241018	135300	1118495150	19690	19690	19690	19690	12
344	20241018	135200	1118258870	19680	19680	19680	19680	3
345	20241018	135100	1118199830	19680	19680	19790	19680	141
346	20241018	135000	1115419720	19670	19670	19670	19670	28
347	20241018	134900	1114868960	19680	19660	19680	19660	39
348	20241018	134800	1114101560	19650	19650	19670	19650	5
349	20241018	134700	1114003270	19670	19650	19670	19650	30
350	20241018	134600	1113413190	19650	19660	19660	19650	22
351	20241018	134500	1112980700	19660	19650	19660	19650	11
352	20241018	134400	1112764450	19650	19650	19650	19650	3
353	20241018	134300	1112705500	19650	19650	19650	19630	4
354	20241018	134200	1112626920	19650	19630	19650	19630	102
355	20241018	134100	1110622700	19640	19640	19640	19620	109
356	20241018	134000	1108482040	19620	19620	19620	19620	3
357	20241018	133900	1108423180	19640	19620	19640	19620	32
358	20241018	133800	1107794760	19620	19630	19630	19620	832
359	20241018	133700	1091470620	19620	19630	19630	19620	439
360	20241018	133600	1082853060	19630	19660	19670	19630	2434
361	20241018	133500	1035048670	19650	19680	19680	19650	3509
362	20241018	133400	966042630	19690	19720	19730	19690	3892
363	20241018	133300	889366360	19720	19720	19720	19720	11
364	20241018	133200	889149440	19730	19730	19730	19730	35
365	20241018	133100	888458890	19710	19710	19710	19710	3
366	20241018	133000	888399760	19710	19720	19730	19710	34
367	20241018	132900	887728990	19710	19710	19710	19710	2
368	20241018	132800	887689570	19730	19720	19730	19710	47
369	20241018	132700	886762450	19720	19720	19720	19720	2
370	20241018	132600	886723010	19720	19720	19720	19720	11
371	20241018	132500	886506090	19710	19710	19710	19710	2
372	20241018	132400	886466670	19710	19730	19730	19710	51
373	20241018	132300	885460500	19730	19730	19730	19730	2
374	20241018	132200	885421040	19730	19720	19730	19720	11
375	20241018	132100	885204030	19720	19720	19720	19720	2
376	20241018	132000	885164590	19730	19710	19730	19710	126
377	20241018	131900	882678670	19710	19710	19710	19710	2
378	20241018	131800	882639250	19730	19710	19730	19710	51
379	20241018	131700	881633180	19710	19730	19730	19710	39
380	20241018	131600	880863810	19710	19710	19710	19710	10
381	20241018	131500	880666710	19710	19720	19720	19710	31
382	20241018	131400	880055410	19720	19720	19720	19710	49
383	20241018	131300	879089140	19720	19720	19730	19720	36
384	20241018	131200	878378930	19720	19730	19730	19720	646
385	20241018	131100	865638300	19730	19730	19740	19730	44
386	20241018	131000	864769880	19730	19730	19730	19730	302
387	20241018	130900	858811420	19730	19740	19760	19730	257
388	20241018	130800	853739590	19740	19750	19750	19740	157
389	20241018	130700	850640220	19750	19760	19760	19750	30
390	20241018	130600	850047530	19740	19770	19770	19740	4505
391	20241018	130500	761041750	19750	19760	19800	19750	934
392	20241018	130400	742582670	19800	19800	19800	19790	608
393	20241018	130300	730544280	19800	19800	19800	19800	8
394	20241018	130200	730385880	19800	19800	19800	19800	0
395	20241018	130100	730385880	19800	19780	19800	19780	294
396	20241018	130000	724564710	19800	19800	19800	19800	353
397	20241018	125900	717575310	19810	19810	19810	19810	139
398	20241018	125800	714821720	19810	19810	19810	19810	0
399	20241018	125700	714821720	19810	19810	19810	19810	0
400	20241018	125600	714821720	19810	19810	19810	19810	1
401	20241018	125500	714801910	19810	19810	19810	19810	7
402	20241018	125400	714663240	19840	19820	19840	19820	40
403	20241018	125300	713869680	19820	19820	19820	19800	84
404	20241018	125200	712205500	19800	19810	19810	19780	862
405	20241018	125100	695137930	19810	19810	19810	19810	0
406	20241018	125000	695137930	19810	19830	19830	19810	233
407	20241018	124900	690518880	19830	19830	19830	19830	8
408	20241018	124800	690360240	19830	19830	19830	19830	0
409	20241018	124700	690360240	19830	19830	19830	19830	96
410	20241018	124600	688456560	19820	19820	19820	19820	0
411	20241018	124500	688456560	19820	19820	19820	19820	0
412	20241018	124400	688456560	19820	19820	19820	19820	0
413	20241018	124300	688456560	19820	19820	19820	19820	4
414	20241018	124200	688377280	19820	19830	19850	19820	115
415	20241018	124100	686095940	19830	19830	19830	19830	20
416	20241018	124000	685699340	19830	19830	19830	19830	5
417	20241018	123900	685600190	19840	19850	19850	19840	74
418	20241018	123800	684131490	19850	19860	19880	19850	380
419	20241018	123700	676585750	19860	19860	19860	19860	0
420	20241018	123600	676585750	19860	19860	19860	19860	29
421	20241018	123500	676009810	19850	19850	19850	19850	0
422	20241018	123400	676009810	19850	19850	19850	19850	0
423	20241018	123300	676009810	19850	19850	19850	19850	0
424	20241018	123200	676009810	19850	19860	19860	19850	137
425	20241018	123100	673289070	19860	19870	19870	19860	80
426	20241018	123000	671699670	19850	19890	19900	19850	385
427	20241018	122900	664051910	19870	19870	19870	19870	9
428	20241018	122800	663873080	19880	19880	19880	19880	105
429	20241018	122700	661785680	19880	19880	19880	19880	114
430	20241018	122600	659519360	19880	19880	19880	19880	1
431	20241018	122500	659499480	19860	19850	19860	19850	15
432	20241018	122400	659201650	19850	19850	19850	19850	1
433	20241018	122300	659181800	19840	19840	19840	19840	63
434	20241018	122200	657931880	19830	19830	19830	19830	0
435	20241018	122100	657931880	19830	19830	19830	19830	9
436	20241018	122000	657753410	19840	19840	19840	19840	66
437	20241018	121900	656443970	19820	19820	19820	19820	26
438	20241018	121800	655928650	19820	19820	19820	19820	28
439	20241018	121700	655373690	19810	19810	19810	19810	9
440	20241018	121600	655195400	19800	19800	19800	19800	0
441	20241018	121500	655195400	19800	19800	19800	19800	0
442	20241018	121400	655195400	19800	19800	19800	19800	0
443	20241018	121300	655195400	19800	19830	19830	19800	296
444	20241018	121200	649325840	19830	19830	19830	19830	0
445	20241018	121100	649325840	19830	19830	19830	19830	0
446	20241018	121000	649325840	19830	19830	19830	19830	250
447	20241018	120900	644368340	19830	19830	19830	19830	0
448	20241018	120800	644368340	19830	19830	19830	19830	200
449	20241018	120700	640402340	19830	19830	19830	19830	15
450	20241018	120600	640104890	19860	19850	19860	19850	62
451	20241018	120500	638873590	19850	19860	19860	19840	422
452	20241018	120400	630497000	19850	19850	19850	19850	0
453	20241018	120300	630497000	19850	19850	19850	19850	0
454	20241018	120200	630497000	19850	19860	19860	19850	104
455	20241018	120100	628432160	19860	19860	19860	19860	2
456	20241018	120000	628392440	19850	19850	19850	19850	0
457	20241018	115900	628392440	19850	19850	19850	19850	0
458	20241018	115800	628392440	19850	19850	19850	19850	22
459	20241018	115700	627955740	19850	19850	19850	19850	0
460	20241018	115600	627955740	19850	19830	19850	19830	84
461	20241018	115500	626289280	19850	19840	19850	19840	104
462	20241018	115400	624224970	19850	19840	19850	19840	66
463	20241018	115300	622915440	19840	19840	19840	19840	0
464	20241018	115200	622915440	19840	19840	19840	19840	54
465	20241018	115100	621844080	19840	19840	19840	19840	45
466	20241018	115000	620951280	19840	19840	19840	19840	470
467	20241018	114900	611626480	19850	19850	19850	19850	51
468	20241018	114800	610614130	19840	19840	19840	19840	0
469	20241018	114700	610614130	19840	19840	19840	19840	1
470	20241018	114600	610594290	19840	19860	19860	19840	102
471	20241018	114500	608568590	19860	19860	19860	19860	44
472	20241018	114400	607694750	19840	19850	19850	19840	155
473	20241018	114300	604618020	19850	19850	19850	19840	6
474	20241018	114200	604498940	19850	19850	19860	19850	296
475	20241018	114100	598621940	19850	19850	19850	19850	4
476	20241018	114000	598542540	19850	19860	19860	19850	201
477	20241018	113900	594551200	19860	19850	19860	19850	4
478	20241018	113800	594471770	19850	19840	19850	19840	5
479	20241018	113700	594372550	19840	19830	19840	19830	5
480	20241018	113600	594273390	19840	19840	19840	19840	10
481	20241018	113500	594074990	19830	19830	19830	19830	5
482	20241018	113400	593975840	19830	19830	19830	19830	2
483	20241018	113300	593936180	19850	19830	19850	19830	17
484	20241018	113200	593598890	19820	19820	19820	19820	2
485	20241018	113100	593559250	19820	19820	19820	19820	2
486	20241018	113000	593519610	19820	19820	19830	19820	212
487	20241018	112900	589317680	19820	19820	19820	19820	54
488	20241018	112800	588247400	19820	19820	19820	19820	65
489	20241018	112700	586959100	19820	19820	19820	19820	9
490	20241018	112600	586780720	19820	19820	19830	19820	875
491	20241018	112500	569432480	19830	19830	19830	19830	1
492	20241018	112400	569412650	19830	19820	19830	19820	45
493	20241018	112300	568520430	19830	19830	19830	19830	35
494	20241018	112200	567826380	19830	19830	19830	19830	62
495	20241018	112100	566596920	19830	19820	19830	19820	15
496	20241018	112000	566299500	19820	19820	19820	19820	14
497	20241018	111900	566022020	19820	19820	19820	19820	6
498	20241018	111800	565903100	19820	19820	19820	19820	67
499	20241018	111700	564575160	19840	19840	19840	19840	0
500	20241018	111600	564575160	19840	19880	19880	19840	422
501	20241018	111500	556192000	19880	19880	19880	19880	71
502	20241018	111400	554780520	19880	19880	19880	19880	0
503	20241018	111300	554780520	19880	19870	19880	19870	55
504	20241018	111200	553687220	19870	19870	19870	19870	55
505	20241018	111100	552594370	19870	19870	19870	19870	0
506	20241018	111000	552594370	19870	19870	19870	19870	1
507	20241018	110900	552574500	19870	19870	19870	19870	35
508	20241018	110800	551879050	19860	19860	19860	19860	8
509	20241018	110700	551720170	19860	19860	19860	19860	0
510	20241018	110600	551720170	19860	19860	19860	19860	0
511	20241018	110500	551720170	19860	19870	19870	19860	74
512	20241018	110400	550250520	19860	19870	19870	19860	53
513	20241018	110300	549197610	19870	19860	19870	19860	381
514	20241018	110200	541627580	19850	19800	19860	19770	2630
515	20241018	110100	489597500	19810	19840	19840	19810	432
516	20241018	110000	481034590	19830	19810	19830	19810	359
517	20241018	105900	473921860	19800	19910	19910	19800	1229
518	20241018	105800	449489360	19910	19910	19910	19910	9
519	20241018	105700	449310170	19900	19900	19900	19900	67
520	20241018	105600	447976870	19900	19880	19900	19880	172
521	20241018	105500	444555010	19860	19860	19860	19860	25
522	20241018	105400	444058510	19880	19850	19880	19850	175
523	20241018	105300	440579770	19860	19860	19860	19860	113
524	20241018	105200	438335590	19860	19860	19860	19860	0
525	20241018	105100	438335590	19860	19860	19860	19860	7
526	20241018	105000	438196570	19840	19840	19840	19830	20
527	20241018	104900	437799880	19830	19830	19830	19830	9
528	20241018	104800	437621410	19810	19810	19810	19810	0
529	20241018	104700	437621410	19810	19810	19810	19810	2
530	20241018	104600	437581790	19820	19820	19820	19820	192
531	20241018	104500	433776350	19820	19810	19820	19810	4
532	20241018	104400	433697090	19810	19790	19810	19790	69
533	20241018	104300	432330330	19780	19760	19780	19760	268
534	20241018	104200	427030980	19750	19750	19750	19750	0
535	20241018	104100	427030980	19750	19770	19770	19750	3
536	20241018	104000	426971710	19750	19740	19750	19740	9
537	20241018	103900	426793970	19740	19740	19740	19740	1
538	20241018	103800	426774230	19740	19740	19740	19740	0
539	20241018	103700	426774230	19740	19740	19740	19740	16
540	20241018	103600	426458390	19750	19720	19750	19720	98
541	20241018	103500	424522980	19700	19710	19710	19700	100
542	20241018	103400	422552880	19710	19710	19710	19710	8
543	20241018	103300	422395200	19700	19700	19700	19690	367
544	20241018	103200	415167030	19710	19710	19710	19710	102
545	20241018	103100	413156610	19710	19710	19710	19710	8
546	20241018	103000	412998930	19710	19750	19750	19710	1286
547	20241018	102900	387629550	19760	19760	19760	19760	2
548	20241018	102800	387590030	19770	19770	19770	19770	0
549	20241018	102700	387590030	19770	19750	19770	19750	9
550	20241018	102600	387412260	19740	19790	19790	19740	408
551	20241018	102500	379344590	19780	19780	19780	19780	21
552	20241018	102400	378929210	19780	19780	19780	19780	8
553	20241018	102300	378770970	19790	19790	19790	19790	3
554	20241018	102200	378711600	19790	19790	19790	19790	0
555	20241018	102100	378711600	19790	19790	19790	19790	64
556	20241018	102000	377445040	19790	19790	19790	19790	13
557	20241018	101900	377187770	19770	19790	19790	19770	74
558	20241018	101800	375723390	19790	19790	19790	19790	44
559	20241018	101700	374852630	19800	19810	19810	19800	89
560	20241018	101600	373090400	19810	19810	19810	19810	4
561	20241018	101500	373011160	19800	19800	19800	19800	8
562	20241018	101400	372852760	19810	19810	19810	19810	0
563	20241018	101300	372852760	19810	19810	19810	19810	0
564	20241018	101200	372852760	19810	19810	19810	19810	121
565	20241018	101100	370455750	19810	19810	19810	19810	35
566	20241018	101000	369762400	19800	19830	19880	19800	407
567	20241018	100900	361686290	19830	19830	19830	19830	0
568	20241018	100800	361686290	19830	19830	19840	19830	27
569	20241018	100700	361150680	19820	19820	19820	19820	21
570	20241018	100600	360734460	19810	19810	19810	19810	6
571	20241018	100500	360615600	19810	19810	19810	19810	0
572	20241018	100400	360615600	19810	19810	19810	19810	8
573	20241018	100300	360457120	19810	19810	19810	19810	0
574	20241018	100200	360457120	19810	19810	19810	19810	1
575	20241018	100100	360437310	19800	19800	19800	19800	20
576	20241018	100000	360041310	19800	19810	19820	19800	104
577	20241018	095900	357981070	19810	19810	19810	19810	10
578	20241018	095800	357782970	19810	19810	19810	19810	62
579	20241018	095700	356554750	19810	19800	19810	19800	13
580	20241018	095600	356297250	19810	19790	19810	19790	605
581	20241018	095500	344313060	19790	19780	19790	19780	40
582	20241018	095400	343521520	19790	19780	19790	19770	76
583	20241018	095300	342018010	19770	19770	19770	19770	3
584	20241018	095200	341958700	19760	19740	19760	19740	123
585	20241018	095100	339529530	19750	19740	19750	19740	272
586	20241018	095000	334157570	19740	19730	19740	19730	5
587	20241018	094900	334058910	19730	19740	19740	19730	7
588	20241018	094800	333920780	19740	19750	19790	19740	8
589	20241018	094700	333762800	19790	19720	19790	19720	68
590	20241018	094600	332418550	19710	19740	19740	19710	209
591	20241018	094500	328294470	19740	19740	19740	19740	7
592	20241018	094400	328156290	19740	19760	19760	19740	17
593	20241018	094300	327820650	19730	19730	19730	19730	22
594	20241018	094200	327386590	19730	19760	19760	19720	380
595	20241018	094100	319886600	19770	19870	19890	19770	1790
596	20241018	094000	284383630	19860	19940	19940	19860	1382
597	20241018	093900	256884260	19940	19880	19940	19880	339
598	20241018	093800	250136860	19900	19770	19970	19770	896
599	20241018	093700	232339050	19770	19750	19770	19750	85
600	20241018	093600	230659370	19760	19760	19770	19760	37
601	20241018	093500	229928090	19780	19920	19920	19780	423
602	20241018	093400	221524930	19740	19700	19800	19700	54
603	20241018	093300	220457940	19700	19700	19700	19700	18
604	20241018	093200	220103340	19690	19680	19690	19680	9
605	20241018	093100	219926160	19670	19670	19670	19670	41
606	20241018	093000	219119690	19680	19660	19710	19660	950
607	20241018	092900	200410310	19660	19730	19730	19660	2211
608	20241018	092800	156831180	19740	19740	19740	19740	62
609	20241018	092700	155607300	19750	19750	19750	19750	3
610	20241018	092600	155548050	19750	19740	19750	19740	10
611	20241018	092500	155350620	19740	19740	19740	19740	33
612	20241018	092400	154699200	19740	19730	19740	19720	14
613	20241018	092300	154422930	19720	19730	19730	19720	185
614	20241018	092200	150773690	19730	19730	19740	19720	638
615	20241018	092100	138190300	19740	19750	19750	19740	310
616	20241018	092000	132068770	19760	19820	19820	19760	719
617	20241018	091900	117844540	19820	19800	19820	19800	113
618	20241018	091800	115607060	19780	19780	19790	19780	50
619	20241018	091700	114617840	19790	19800	19810	19790	1583
620	20241018	091600	83274700	19810	19860	19860	19810	310
621	20241018	091500	77128350	19860	19860	19860	19860	93
622	20241018	091400	75281370	19860	19860	19860	19860	11
623	20241018	091300	75062910	19860	19880	19880	19860	189
624	20241018	091200	71306140	19880	19890	19890	19880	172
625	20241018	091100	67885830	19890	19890	19900	19890	185
626	20241018	091000	64205060	19880	19890	19900	19880	293
627	20241018	090900	58377420	19890	19910	19910	19890	246
628	20241018	090800	53483790	19900	19960	19980	19900	80
629	20241018	090700	51888140	19900	19930	19930	19900	1466
630	20241018	090600	22688050	19930	19950	19950	19930	7
631	20241018	090500	22548450	19930	19930	19930	19920	158
632	20241018	090400	19400950	19960	19940	19960	19920	35
633	20241018	090300	18703130	19950	19950	19950	19950	3
634	20241018	090200	18643280	19970	19970	19970	19970	162
635	20241018	090100	15408140	19970	19980	19980	19900	57
636	20241018	090000	14269720	19900	20000	20000	19900	714