KissMeData/068290/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194700	2924222620	15050	15050	15050	15050	6397
3	20241017	194600	2924222620	15050	15050	15050	15050	0
4	20241017	194500	2924222620	15050	15050	15050	15050	0
5	20241017	194400	2924222620	15050	15050	15050	15050	0
6	20241017	194300	2924222620	15050	15050	15050	15050	0
7	20241017	194200	2924222620	15050	15050	15050	15050	0
8	20241017	194100	2924222620	15050	15050	15050	15050	0
9	20241017	194000	2924222620	15050	15050	15050	15050	0
10	20241017	193900	2924222620	15050	15050	15050	15050	0
11	20241017	193800	2924222620	15050	15050	15050	15050	0
12	20241017	193700	2924222620	15050	15050	15050	15050	0
13	20241017	193600	2924222620	15050	15050	15050	15050	0
14	20241017	193500	2924222620	15050	15050	15050	15050	0
15	20241017	193400	2924222620	15050	15050	15050	15050	0
16	20241017	193300	2924222620	15050	15050	15050	15050	0
17	20241017	193200	2924222620	15050	15050	15050	15050	0
18	20241017	193100	2924222620	15050	15050	15050	15050	0
19	20241017	193000	2924222620	15050	15050	15050	15050	0
20	20241017	192900	2924222620	15050	15050	15050	15050	0
21	20241017	192800	2924222620	15050	15050	15050	15050	0
22	20241017	192700	2924222620	15050	15050	15050	15050	0
23	20241017	192600	2924222620	15050	15050	15050	15050	0
24	20241017	192500	2924222620	15050	15050	15050	15050	0
25	20241017	192400	2924222620	15050	15050	15050	15050	0
26	20241017	192300	2924222620	15050	15050	15050	15050	0
27	20241017	192200	2924222620	15050	15050	15050	15050	0
28	20241017	192100	2924222620	15050	15050	15050	15050	0
29	20241017	192000	2924222620	15050	15050	15050	15050	0
30	20241017	191900	2924222620	15050	15050	15050	15050	0
31	20241017	191800	2924222620	15050	15050	15050	15050	0
32	20241017	191700	2924222620	15050	15050	15050	15050	6397
33	20241017	191600	2924222620	15050	15050	15050	15050	0
34	20241017	191500	2924222620	15050	15050	15050	15050	0
35	20241017	191400	2924222620	15050	15050	15050	15050	0
36	20241017	191300	2924222620	15050	15050	15050	15050	0
37	20241017	191200	2924222620	15050	15050	15050	15050	0
38	20241017	191100	2924222620	15050	15050	15050	15050	0
39	20241017	191000	2924222620	15050	15050	15050	15050	0
40	20241017	190900	2924222620	15050	15050	15050	15050	0
41	20241017	190800	2924222620	15050	15050	15050	15050	0
42	20241017	190700	2924222620	15050	15050	15050	15050	0
43	20241017	190600	2924222620	15050	15050	15050	15050	0
44	20241017	190500	2924222620	15050	15050	15050	15050	0
45	20241017	190400	2924222620	15050	15050	15050	15050	0
46	20241017	190300	2924222620	15050	15050	15050	15050	0
47	20241017	190200	2924222620	15050	15050	15050	15050	0
48	20241017	190100	2924222620	15050	15050	15050	15050	0
49	20241017	190000	2924222620	15050	15050	15050	15050	0
50	20241017	185900	2924222620	15050	15050	15050	15050	0
51	20241017	185800	2924222620	15050	15050	15050	15050	0
52	20241017	185700	2924222620	15050	15050	15050	15050	0
53	20241017	185600	2924222620	15050	15050	15050	15050	0
54	20241017	185500	2924222620	15050	15050	15050	15050	0
55	20241017	185400	2924222620	15050	15050	15050	15050	0
56	20241017	185300	2924222620	15050	15050	15050	15050	0
57	20241017	185200	2924222620	15050	15050	15050	15050	0
58	20241017	185100	2924222620	15050	15050	15050	15050	0
59	20241017	185000	2924222620	15050	15050	15050	15050	0
60	20241017	184900	2924222620	15050	15050	15050	15050	0
61	20241017	184800	2924222620	15050	15050	15050	15050	0
62	20241017	184700	2924222620	15050	15050	15050	15050	6397
63	20241017	184600	2924222620	15050	15050	15050	15050	0
64	20241017	184500	2924222620	15050	15050	15050	15050	0
65	20241017	184400	2924222620	15050	15050	15050	15050	0
66	20241017	184300	2924222620	15050	15050	15050	15050	0
67	20241017	184200	2924222620	15050	15050	15050	15050	0
68	20241017	184100	2924222620	15050	15050	15050	15050	0
69	20241017	184000	2924222620	15050	15050	15050	15050	0
70	20241017	183900	2924222620	15050	15050	15050	15050	0
71	20241017	183800	2924222620	15050	15050	15050	15050	0
72	20241017	183700	2924222620	15050	15050	15050	15050	0
73	20241017	183600	2924222620	15050	15050	15050	15050	0
74	20241017	183500	2924222620	15050	15050	15050	15050	0
75	20241017	183400	2924222620	15050	15050	15050	15050	0
76	20241017	183300	2924222620	15050	15050	15050	15050	0
77	20241017	183200	2924222620	15050	15050	15050	15050	0
78	20241017	183100	2924222620	15050	15050	15050	15050	0
79	20241017	183000	2924222620	15050	15050	15050	15050	0
80	20241017	182900	2924222620	15050	15050	15050	15050	0
81	20241017	182800	2924222620	15050	15050	15050	15050	0
82	20241017	182700	2924222620	15050	15050	15050	15050	0
83	20241017	182600	2924222620	15050	15050	15050	15050	0
84	20241017	182500	2924222620	15050	15050	15050	15050	0
85	20241017	182400	2924222620	15050	15050	15050	15050	0
86	20241017	182300	2924222620	15050	15050	15050	15050	0
87	20241017	182200	2924222620	15050	15050	15050	15050	0
88	20241017	182100	2924222620	15050	15050	15050	15050	0
89	20241017	182000	2924222620	15050	15050	15050	15050	0
90	20241017	181900	2924222620	15050	15050	15050	15050	0
91	20241017	181800	2924222620	15050	15050	15050	15050	0
92	20241017	181700	2924222620	15050	15050	15050	15050	6397
93	20241017	181600	2924222620	15050	15050	15050	15050	0
94	20241017	181500	2924222620	15050	15050	15050	15050	0
95	20241017	181400	2924222620	15050	15050	15050	15050	0
96	20241017	181300	2924222620	15050	15050	15050	15050	0
97	20241017	181200	2924222620	15050	15050	15050	15050	0
98	20241017	181100	2924222620	15050	15050	15050	15050	0
99	20241017	181000	2924222620	15050	15050	15050	15050	0
100	20241017	180900	2924222620	15050	15050	15050	15050	0
101	20241017	180800	2924222620	15050	15050	15050	15050	0
102	20241017	180700	2924222620	15050	15050	15050	15050	0
103	20241017	180600	2924222620	15050	15050	15050	15050	0
104	20241017	180500	2924222620	15050	15050	15050	15050	0
105	20241017	180400	2924222620	15050	15050	15050	15050	0
106	20241017	180300	2924222620	15050	15050	15050	15050	0
107	20241017	180200	2924222620	15050	15050	15050	15050	0
108	20241017	180100	2924222620	15050	15050	15050	15050	0
109	20241017	180000	2924222620	15050	15050	15050	15050	0
110	20241017	175900	2924222620	15050	15050	15050	15050	0
111	20241017	175800	2924222620	15050	15050	15050	15050	0
112	20241017	175700	2924222620	15050	15050	15050	15050	0
113	20241017	175600	2924222620	15050	15050	15050	15050	0
114	20241017	175500	2924222620	15050	15050	15050	15050	0
115	20241017	175400	2924222620	15050	15050	15050	15050	0
116	20241017	175300	2924222620	15050	15050	15050	15050	0
117	20241017	175200	2924222620	15050	15050	15050	15050	0
118	20241017	175100	2924222620	15050	15050	15050	15050	0
119	20241017	175000	2924222620	15050	15050	15050	15050	0
120	20241017	174900	2924222620	15050	15050	15050	15050	0
121	20241017	174800	2924222620	15050	15050	15050	15050	0
122	20241017	174700	2924222620	15050	15050	15050	15050	6397
123	20241017	174600	2924222620	15050	15050	15050	15050	0
124	20241017	174500	2924222620	15050	15050	15050	15050	0
125	20241017	174400	2924222620	15050	15050	15050	15050	0
126	20241017	174300	2924222620	15050	15050	15050	15050	0
127	20241017	174200	2924222620	15050	15050	15050	15050	0
128	20241017	174100	2924222620	15050	15050	15050	15050	0
129	20241017	174000	2924222620	15050	15050	15050	15050	0
130	20241017	173900	2924222620	15050	15050	15050	15050	0
131	20241017	173800	2924222620	15050	15050	15050	15050	0
132	20241017	173700	2924222620	15050	15050	15050	15050	0
133	20241017	173600	2924222620	15050	15050	15050	15050	0
134	20241017	173500	2924222620	15050	15050	15050	15050	0
135	20241017	173400	2924222620	15050	15050	15050	15050	0
136	20241017	173300	2924222620	15050	15050	15050	15050	0
137	20241017	173200	2924222620	15050	15050	15050	15050	0
138	20241017	173100	2924222620	15050	15050	15050	15050	0
139	20241017	173000	2924222620	15050	15050	15050	15050	0
140	20241017	172900	2924222620	15050	15050	15050	15050	0
141	20241017	172800	2924222620	15050	15050	15050	15050	0
142	20241017	172700	2924222620	15050	15050	15050	15050	0
143	20241017	172600	2924222620	15050	15050	15050	15050	0
144	20241017	172500	2924222620	15050	15050	15050	15050	0
145	20241017	172400	2924222620	15050	15050	15050	15050	0
146	20241017	172300	2924222620	15050	15050	15050	15050	0
147	20241017	172200	2924222620	15050	15050	15050	15050	0
148	20241017	172100	2924222620	15050	15050	15050	15050	0
149	20241017	172000	2924222620	15050	15050	15050	15050	0
150	20241017	171900	2924222620	15050	15050	15050	15050	0
151	20241017	171800	2924222620	15050	15050	15050	15050	0
152	20241017	171700	2924222620	15050	15050	15050	15050	6397
153	20241017	171600	2924222620	15050	15050	15050	15050	0
154	20241017	171500	2924222620	15050	15050	15050	15050	0
155	20241017	171400	2924222620	15050	15050	15050	15050	0
156	20241017	171300	2924222620	15050	15050	15050	15050	0
157	20241017	171200	2924222620	15050	15050	15050	15050	0
158	20241017	171100	2924222620	15050	15050	15050	15050	0
159	20241017	171000	2924222620	15050	15050	15050	15050	0
160	20241017	170900	2924222620	15050	15050	15050	15050	0
161	20241017	170800	2924222620	15050	15050	15050	15050	0
162	20241017	170700	2924222620	15050	15050	15050	15050	0
163	20241017	170600	2924222620	15050	15050	15050	15050	0
164	20241017	170500	2924222620	15050	15050	15050	15050	0
165	20241017	170400	2924222620	15050	15050	15050	15050	0
166	20241017	170300	2924222620	15050	15050	15050	15050	0
167	20241017	170200	2924222620	15050	15050	15050	15050	0
168	20241017	170100	2924222620	15050	15050	15050	15050	0
169	20241017	170000	2924222620	15050	15050	15050	15050	0
170	20241017	165900	2924222620	15050	15050	15050	15050	0
171	20241017	165800	2924222620	15050	15050	15050	15050	0
172	20241017	165700	2924222620	15050	15050	15050	15050	0
173	20241017	165600	2924222620	15050	15050	15050	15050	0
174	20241017	165500	2924222620	15050	15050	15050	15050	0
175	20241017	165400	2924222620	15050	15050	15050	15050	0
176	20241017	165300	2924222620	15050	15050	15050	15050	0
177	20241017	165200	2924222620	15050	15050	15050	15050	0
178	20241017	165100	2924222620	15050	15050	15050	15050	0
179	20241017	165000	2924222620	15050	15050	15050	15050	0
180	20241017	164900	2924222620	15050	15050	15050	15050	0
181	20241017	164800	2924222620	15050	15050	15050	15050	0
182	20241017	164700	2924222620	15050	15050	15050	15050	6397
183	20241017	164600	2924222620	15050	15050	15050	15050	0
184	20241017	164500	2924222620	15050	15050	15050	15050	0
185	20241017	164400	2924222620	15050	15050	15050	15050	0
186	20241017	164300	2924222620	15050	15050	15050	15050	0
187	20241017	164200	2924222620	15050	15050	15050	15050	0
188	20241017	164100	2924222620	15050	15050	15050	15050	0
189	20241017	164000	2924222620	15050	15050	15050	15050	0
190	20241017	163900	2924222620	15050	15050	15050	15050	0
191	20241017	163800	2924222620	15050	15050	15050	15050	0
192	20241017	163700	2924222620	15050	15050	15050	15050	0
193	20241017	163600	2924222620	15050	15050	15050	15050	0
194	20241017	163500	2924222620	15050	15050	15050	15050	0
195	20241017	163400	2924222620	15050	15050	15050	15050	0
196	20241017	163300	2924222620	15050	15050	15050	15050	0
197	20241017	163200	2924222620	15050	15050	15050	15050	0
198	20241017	163100	2924222620	15050	15050	15050	15050	0
199	20241017	163000	2924222620	15050	15050	15050	15050	0
200	20241017	162900	2924222620	15050	15050	15050	15050	0
201	20241017	162800	2924222620	15050	15050	15050	15050	0
202	20241017	162700	2924222620	15050	15050	15050	15050	0
203	20241017	162600	2924222620	15050	15050	15050	15050	0
204	20241017	162500	2924222620	15050	15050	15050	15050	0
205	20241017	162400	2924222620	15050	15050	15050	15050	0
206	20241017	162300	2924222620	15050	15050	15050	15050	0
207	20241017	162200	2924222620	15050	15050	15050	15050	0
208	20241017	162100	2924222620	15050	15050	15050	15050	0
209	20241017	162000	2924222620	15050	15050	15050	15050	0
210	20241017	161900	2924222620	15050	15050	15050	15050	0
211	20241017	161800	2924222620	15050	15050	15050	15050	0
212	20241017	161700	2924222620	15050	15050	15050	15050	6397
213	20241017	161600	2924222620	15050	15050	15050	15050	0
214	20241017	161500	2924222620	15050	15050	15050	15050	0
215	20241017	161400	2924222620	15050	15050	15050	15050	0
216	20241017	161300	2924222620	15050	15050	15050	15050	0
217	20241017	161200	2924222620	15050	15050	15050	15050	0
218	20241017	161100	2924222620	15050	15050	15050	15050	0
219	20241017	161000	2924222620	15050	15050	15050	15050	0
220	20241017	160900	2924222620	15050	15050	15050	15050	0
221	20241017	160800	2924222620	15050	15050	15050	15050	0
222	20241017	160700	2924222620	15050	15050	15050	15050	0
223	20241017	160600	2924222620	15050	15050	15050	15050	0
224	20241017	160500	2924222620	15050	15050	15050	15050	0
225	20241017	160400	2924222620	15050	15050	15050	15050	0
226	20241017	160300	2924222620	15050	15050	15050	15050	0
227	20241017	160200	2924222620	15050	15050	15050	15050	0
228	20241017	160100	2924222620	15050	15050	15050	15050	0
229	20241017	160000	2924222620	15050	15050	15050	15050	0
230	20241017	155900	2924222620	15050	15050	15050	15050	0
231	20241017	155800	2924222620	15050	15050	15050	15050	0
232	20241017	155700	2924222620	15050	15050	15050	15050	0
233	20241017	155600	2924222620	15050	15050	15050	15050	0
234	20241017	155500	2924222620	15050	15050	15050	15050	0
235	20241017	155400	2924222620	15050	15050	15050	15050	0
236	20241017	155300	2924222620	15050	15050	15050	15050	0
237	20241017	155200	2924222620	15050	15050	15050	15050	0
238	20241017	155100	2924222620	15050	15050	15050	15050	0
239	20241017	155000	2924222620	15050	15050	15050	15050	0
240	20241017	154900	2924222620	15050	15050	15050	15050	0
241	20241017	154800	2924222620	15050	15050	15050	15050	0
242	20241017	154700	2924222620	15050	15050	15050	15050	6397
243	20241017	154600	2924222620	15050	15050	15050	15050	0
244	20241017	154500	2924222620	15050	15050	15050	15050	0
245	20241017	154400	2924222620	15050	15050	15050	15050	0
246	20241017	154300	2924222620	15050	15050	15050	15050	0
247	20241017	154200	2924222620	15050	15050	15050	15050	0
248	20241017	154100	2924222620	15050	15050	15050	15050	0
249	20241017	154000	2924222620	15050	15050	15050	15050	0
250	20241017	153900	2924222620	15050	15050	15050	15050	0
251	20241017	153800	2924222620	15050	15050	15050	15050	0
252	20241017	153700	2924222620	15050	15050	15050	15050	0
253	20241017	153600	2924222620	15050	15050	15050	15050	0
254	20241017	153500	2924222620	15050	15050	15050	15050	0
255	20241017	153400	2924222620	15050	15050	15050	15050	0
256	20241017	153300	2924222620	15050	15050	15050	15050	0
257	20241017	153200	2924222620	15050	15050	15050	15050	0
258	20241017	153100	2924222620	15050	15050	15050	15050	0
259	20241017	153000	2924222620	15050	15050	15050	15050	6397
260	20241017	152900	2827947770	15120	15120	15120	15120	0
261	20241017	152800	2827947770	15120	15120	15120	15120	0
262	20241017	152700	2827947770	15120	15120	15120	15120	0
263	20241017	152600	2827947770	15120	15120	15120	15120	0
264	20241017	152500	2827947770	15120	15120	15120	15120	0
265	20241017	152400	2827947770	15120	15120	15120	15120	0
266	20241017	152300	2827947770	15120	15120	15120	15120	0
267	20241017	152200	2827947770	15120	15120	15120	15120	0
268	20241017	152100	2827947770	15120	15120	15120	15120	0
269	20241017	152000	2827947770	15120	15120	15120	15120	0
270	20241017	151900	2827947770	15120	15130	15130	15110	515
271	20241017	151800	2820162390	15130	15150	15150	15130	533
272	20241017	151700	2812093470	15150	15160	15160	15150	134
273	20241017	151600	2810062130	15160	15160	15160	15160	14
274	20241017	151500	2809849890	15110	15150	15150	15110	358
275	20241017	151400	2804431590	15160	15160	15160	15110	4
276	20241017	151300	2804371050	15110	15150	15150	15110	694
277	20241017	151200	2793860710	15150	15150	15150	15150	22
278	20241017	151100	2793527410	15160	15110	15160	15100	844
279	20241017	151000	2780782740	15100	15110	15110	15100	216
280	20241017	150900	2777520920	15100	15160	15170	15100	5451
281	20241017	150800	2695092180	15160	15150	15160	15150	116
282	20241017	150700	2693334030	15150	15150	15160	15150	436
283	20241017	150600	2686728610	15160	15160	15160	15150	151
284	20241017	150500	2684439960	15150	15160	15160	15150	952
285	20241017	150400	2670016860	15160	15150	15160	15150	430
286	20241017	150300	2663498610	15150	15160	15160	15150	72
287	20241017	150200	2662407790	15150	15150	15160	15150	92
288	20241017	150100	2661013720	15160	15160	15160	15160	7
289	20241017	150000	2660907600	15160	15160	15160	15160	101
290	20241017	145900	2659376440	15160	15160	15160	15160	72
291	20241017	145800	2658284920	15150	15160	15160	15150	840
292	20241017	145700	2645555600	15160	15160	15160	15160	182
293	20241017	145600	2642796480	15170	15160	15170	15160	321
294	20241017	145500	2637930110	15160	15170	15170	15160	33
295	20241017	145400	2637429510	15170	15170	15170	15170	62
296	20241017	145300	2636488970	15170	15180	15180	15170	125
297	20241017	145200	2634592690	15180	15180	15180	15170	44
298	20241017	145100	2633924900	15170	15180	15180	15170	585
299	20241017	145000	2625048340	15180	15170	15180	15170	35
300	20241017	144900	2624517270	15170	15180	15180	15170	138
301	20241017	144800	2622423730	15180	15180	15180	15170	68
302	20241017	144700	2621391990	15180	15180	15180	15180	19
303	20241017	144600	2621103570	15180	15170	15180	15170	83
304	20241017	144500	2619843890	15170	15180	15180	15170	162
305	20241017	144400	2617384910	15180	15190	15190	15180	593
306	20241017	144300	2608383040	15180	15200	15200	15180	1446
307	20241017	144200	2586418670	15210	15210	15210	15210	186
308	20241017	144100	2583589610	15220	15220	15220	15210	6
309	20241017	144000	2583498300	15220	15220	15220	15220	4
310	20241017	143900	2583437420	15220	15220	15220	15220	2
311	20241017	143800	2583406980	15220	15210	15220	15210	44
312	20241017	143700	2582737600	15210	15210	15210	15210	147
313	20241017	143600	2580501730	15220	15220	15220	15220	20
314	20241017	143500	2580197330	15220	15240	15240	15220	337
315	20241017	143400	2575066190	15250	15250	15250	15250	9
316	20241017	143300	2574928940	15250	15250	15250	15240	68
317	20241017	143200	2573892050	15250	15240	15250	15240	52
318	20241017	143100	2573099070	15250	15250	15250	15240	34
319	20241017	143000	2572580650	15250	15250	15250	15250	1
320	20241017	142900	2572565400	15240	15240	15250	15240	94
321	20241017	142800	2571132830	15240	15240	15240	15240	1
322	20241017	142700	2571117590	15240	15240	15240	15230	13
323	20241017	142600	2570919480	15240	15240	15240	15240	32
324	20241017	142500	2570431800	15220	15240	15240	15210	113
325	20241017	142400	2568712180	15250	15250	15250	15250	93
326	20241017	142300	2567293930	15250	15260	15260	15250	21
327	20241017	142200	2566973570	15260	15260	15260	15260	2
328	20241017	142100	2566943050	15240	15270	15270	15240	2
329	20241017	142000	2566912540	15230	15230	15230	15230	5
330	20241017	141900	2566836390	15220	15220	15220	15220	0
331	20241017	141800	2566836390	15220	15250	15270	15220	357
332	20241017	141700	2561399750	15220	15250	15270	15220	622
333	20241017	141600	2551926190	15270	15240	15270	15240	124
334	20241017	141500	2550035880	15240	15230	15240	15230	63
335	20241017	141400	2549076370	15240	15240	15240	15240	27
336	20241017	141300	2548664890	15240	15240	15240	15240	30
337	20241017	141200	2548207690	15240	15230	15240	15230	24
338	20241017	141100	2547842020	15240	15240	15240	15240	6
339	20241017	141000	2547750580	15240	15240	15240	15230	25
340	20241017	140900	2547369630	15240	15240	15240	15240	12
341	20241017	140800	2547186750	15230	15230	15230	15230	0
342	20241017	140700	2547186750	15230	15230	15230	15230	200
343	20241017	140600	2544140750	15240	15240	15240	15240	184
344	20241017	140500	2541336590	15250	15250	15250	15250	214
345	20241017	140400	2538073090	15250	15250	15250	15250	137
346	20241017	140300	2535983840	15250	15250	15250	15250	117
347	20241017	140200	2534199590	15240	15240	15240	15240	69
348	20241017	140100	2533148030	15250	15250	15250	15250	1
349	20241017	140000	2533132780	15240	15240	15240	15240	65
350	20241017	135900	2532142180	15230	15230	15230	15220	66
351	20241017	135800	2531137010	15220	15230	15230	15220	105
352	20241017	135700	2529537870	15230	15220	15230	15220	20
353	20241017	135600	2529233360	15220	15220	15220	15220	0
354	20241017	135500	2529233360	15220	15220	15230	15220	4
355	20241017	135400	2529172460	15220	15220	15230	15220	35
356	20241017	135300	2528639740	15230	15220	15230	15210	53
357	20241017	135200	2527833460	15220	15220	15220	15220	90
358	20241017	135100	2526463660	15220	15220	15220	15220	397
359	20241017	135000	2520421320	15210	15210	15210	15210	157
360	20241017	134900	2518033350	15210	15210	15210	15210	106
361	20241017	134800	2516421090	15210	15210	15220	15210	222
362	20241017	134700	2513044270	15220	15220	15220	15210	60
363	20241017	134600	2512131630	15220	15220	15220	15210	236
364	20241017	134500	2508540200	15220	15230	15230	15220	65
365	20241017	134400	2507550890	15230	15230	15230	15230	0
366	20241017	134300	2507550890	15230	15230	15230	15230	2
367	20241017	134200	2507520430	15220	15220	15220	15220	101
368	20241017	134100	2505983210	15230	15230	15230	15230	0
369	20241017	134000	2505983210	15230	15230	15230	15230	2
370	20241017	133900	2505952750	15220	15220	15220	15220	0
371	20241017	133800	2505952750	15220	15220	15220	15220	2
372	20241017	133700	2505922310	15220	15220	15220	15220	68
373	20241017	133600	2504887350	15220	15220	15220	15220	0
374	20241017	133500	2504887350	15220	15220	15220	15220	288
375	20241017	133400	2500503990	15220	15220	15220	15220	10
376	20241017	133300	2500351790	15220	15220	15220	15220	0
377	20241017	133200	2500351790	15220	15220	15220	15220	100
378	20241017	133100	2498829790	15220	15180	15220	15180	501
379	20241017	133000	2491216570	15180	15190	15190	15180	757
380	20241017	132900	2479725130	15190	15190	15190	15190	535
381	20241017	132800	2471598480	15200	15200	15200	15200	289
382	20241017	132700	2467205680	15210	15210	15210	15210	33
383	20241017	132600	2466703750	15210	15210	15210	15210	1
384	20241017	132500	2466688540	15210	15230	15230	15210	12
385	20241017	132400	2466505990	15220	15210	15220	15200	198
386	20241017	132300	2463496360	15200	15200	15200	15200	16
387	20241017	132200	2463253160	15190	15200	15230	15190	32
388	20241017	132100	2462767030	15200	15190	15200	15190	4
389	20241017	132000	2462706240	15200	15200	15200	15200	24
390	20241017	131900	2462341440	15200	15180	15200	15180	400
391	20241017	131800	2456269380	15180	15190	15190	15180	305
392	20241017	131700	2451636530	15200	15220	15220	15200	524
393	20241017	131600	2443671710	15210	15230	15230	15210	77
394	20241017	131500	2442500420	15230	15230	15230	15230	5
395	20241017	131400	2442424270	15230	15240	15240	15230	6
396	20241017	131300	2442332850	15230	15230	15230	15230	107
397	20241017	131200	2440703240	15230	15230	15230	15230	4
398	20241017	131100	2440642320	15230	15210	15230	15210	363
399	20241017	131000	2435121070	15210	15210	15210	15200	73
400	20241017	130900	2434011150	15210	15220	15220	15210	36
401	20241017	130800	2433463560	15220	15200	15220	15200	182
402	20241017	130700	2430696390	15200	15230	15230	15200	1300
403	20241017	130600	2410919540	15230	15240	15240	15230	51
404	20241017	130500	2410142720	15240	15250	15250	15240	3
405	20241017	130400	2410096990	15230	15240	15240	15230	200
406	20241017	130300	2407050940	15250	15250	15250	15230	726
407	20241017	130200	2395986310	15260	15250	15270	15240	6
408	20241017	130100	2395894780	15260	15260	15270	15250	67
409	20241017	130000	2394872330	15260	15250	15260	15250	8
410	20241017	125900	2394750270	15260	15250	15260	15250	17
411	20241017	125800	2394490860	15240	15260	15260	15240	94
412	20241017	125700	2393058190	15280	15270	15280	15270	8
413	20241017	125600	2392936010	15280	15280	15280	15240	117
414	20241017	125500	2391151800	15270	15260	15310	15250	182
415	20241017	125400	2388373070	15310	15300	15310	15250	677
416	20241017	125300	2378036950	15310	15300	15310	15240	1110
417	20241017	125200	2361072750	15300	15300	15310	15230	559
418	20241017	125100	2352516130	15330	15220	15330	15210	928
419	20241017	125000	2338382120	15220	15220	15220	15220	207
420	20241017	124900	2335231580	15220	15210	15220	15210	220
421	20241017	124800	2331883370	15210	15220	15230	15210	1038
422	20241017	124700	2316087200	15220	15230	15230	15220	668
423	20241017	124600	2305918000	15250	15250	15250	15230	567
424	20241017	124500	2297281260	15240	15260	15260	15240	495
425	20241017	124400	2289733610	15250	15250	15250	15250	100
426	20241017	124300	2288208610	15300	15300	15300	15300	10
427	20241017	124200	2288055610	15300	15310	15310	15300	3
428	20241017	124100	2288009700	15310	15270	15310	15240	120
429	20241017	124000	2286176380	15270	15270	15270	15270	0
430	20241017	123900	2286176380	15270	15270	15280	15270	679
431	20241017	123800	2275808030	15280	15280	15280	15280	1
432	20241017	123700	2275792750	15290	15250	15290	15240	17
433	20241017	123600	2275533470	15250	15270	15270	15240	1175
434	20241017	123500	2257606900	15260	15290	15290	15260	1393
435	20241017	123400	2236327540	15310	15300	15310	15300	8
436	20241017	123300	2236205100	15290	15290	15290	15290	292
437	20241017	123200	2231740420	15310	15310	15310	15310	1
438	20241017	123100	2231725110	15310	15290	15310	15290	222
439	20241017	123000	2228326350	15310	15300	15310	15290	543
440	20241017	122900	2220019400	15300	15300	15300	15300	135
441	20241017	122800	2217953900	15300	15310	15310	15300	740
442	20241017	122700	2206630820	15320	15310	15320	15310	31
443	20241017	122600	2206155910	15330	15330	15330	15330	0
444	20241017	122500	2206155910	15330	15330	15330	15320	131
445	20241017	122400	2204147700	15330	15320	15330	15320	4
446	20241017	122300	2204086410	15320	15320	15320	15320	2
447	20241017	122200	2204055770	15330	15320	15330	15310	16
448	20241017	122100	2203810530	15330	15320	15330	15300	102
449	20241017	122000	2202249880	15320	15310	15320	15300	119
450	20241017	121900	2200428970	15330	15310	15330	15310	3
451	20241017	121800	2200383000	15340	15310	15340	15310	37
452	20241017	121700	2199815770	15310	15310	15310	15310	5
453	20241017	121600	2199739220	15340	15330	15340	15330	2
454	20241017	121500	2199708550	15310	15310	15310	15310	198
455	20241017	121400	2196677170	15320	15330	15330	15320	31
456	20241017	121300	2196202240	15330	15320	15330	15320	11
457	20241017	121200	2196033690	15320	15320	15320	15320	5
458	20241017	121100	2195957090	15310	15320	15320	15310	3
459	20241017	121000	2195911150	15320	15320	15320	15320	3
460	20241017	120900	2195865190	15310	15310	15310	15310	0
461	20241017	120800	2195865190	15310	15310	15310	15310	22
462	20241017	120700	2195528370	15310	15310	15310	15310	70
463	20241017	120600	2194456670	15320	15310	15320	15310	3
464	20241017	120500	2194410730	15320	15320	15320	15320	15
465	20241017	120400	2194180930	15330	15330	15330	15330	36
466	20241017	120300	2193629050	15320	15320	15320	15320	0
467	20241017	120200	2193629050	15320	15320	15370	15320	37
468	20241017	120100	2193062160	15370	15330	15370	15330	64
469	20241017	120000	2192078670	15330	15320	15330	15310	201
470	20241017	115900	2189000340	15340	15340	15340	15340	1
471	20241017	115800	2188985000	15340	15340	15360	15310	157
472	20241017	115700	2186575000	15340	15330	15340	15330	2
473	20241017	115600	2186544330	15360	15350	15360	15350	300
474	20241017	115500	2181936350	15360	15310	15360	15310	224
475	20241017	115400	2178501460	15310	15310	15310	15310	1
476	20241017	115300	2178486150	15300	15300	15300	15300	0
477	20241017	115200	2178486150	15300	15300	15300	15300	666
478	20241017	115100	2168296350	15290	15300	15300	15290	452
479	20241017	115000	2161385170	15290	15290	15300	15290	130
480	20241017	114900	2159396200	15290	15280	15290	15280	5
481	20241017	114800	2159319770	15280	15280	15280	15270	139
482	20241017	114700	2157195970	15270	15300	15300	15270	1029
483	20241017	114600	2141470000	15290	15290	15290	15290	51
484	20241017	114500	2140690210	15290	15290	15290	15290	24
485	20241017	114400	2140323250	15290	15300	15300	15290	161
486	20241017	114300	2137861550	15290	15300	15300	15290	16
487	20241017	114200	2137616770	15290	15310	15310	15290	228
488	20241017	114100	2134128460	15300	15320	15320	15300	389
489	20241017	114000	2128172870	15310	15350	15360	15310	193
490	20241017	113900	2125217470	15310	15310	15320	15310	122
491	20241017	113800	2123349640	15310	15350	15360	15310	88
492	20241017	113700	2122002230	15360	15300	15360	15300	83
493	20241017	113600	2120732170	15300	15320	15320	15300	117
494	20241017	113500	2118941060	15380	15380	15380	15380	2
495	20241017	113400	2118910300	15390	15320	15390	15320	7
496	20241017	113300	2118802650	15390	15390	15390	15380	7
497	20241017	113200	2118694940	15380	15380	15390	15380	25
498	20241017	113100	2118310250	15380	15370	15380	15370	32
499	20241017	113000	2117818100	15380	15310	15380	15310	9
500	20241017	112900	2117680170	15310	15310	15310	15310	2
501	20241017	112800	2117649550	15300	15300	15300	15300	1
502	20241017	112700	2117634250	15290	15290	15290	15280	68
503	20241017	112600	2116594650	15290	15300	15300	15280	2473
504	20241017	112500	2078768420	15300	15330	15340	15300	753
505	20241017	112400	2067240730	15340	15330	15340	15330	2
506	20241017	112300	2067210060	15320	15330	15330	15320	239
507	20241017	112200	2063547340	15340	15340	15340	15340	117
508	20241017	112100	2061752560	15340	15340	15340	15340	11
509	20241017	112000	2061583820	15340	15350	15350	15340	200
510	20241017	111900	2058514730	15360	15350	15360	15350	4
511	20241017	111800	2058453320	15350	15350	15350	15350	4
512	20241017	111700	2058391920	15350	15370	15370	15350	2
513	20241017	111600	2058361200	15390	15370	15390	15370	5
514	20241017	111500	2058284290	15340	15370	15370	15340	303
515	20241017	111400	2053634670	15370	15370	15370	15370	1
516	20241017	111300	2053619300	15390	15370	15390	15360	16
517	20241017	111200	2053373140	15390	15380	15390	15380	2
518	20241017	111100	2053342370	15410	15410	15410	15410	0
519	20241017	111000	2053342370	15410	15400	15420	15400	225
520	20241017	110900	2049875080	15400	15360	15400	15360	1549
521	20241017	110800	2026051400	15360	15350	15360	15350	133
522	20241017	110700	2024009070	15340	15330	15340	15330	7
523	20241017	110600	2023901750	15330	15320	15330	15320	5
524	20241017	110500	2023825140	15320	15320	15320	15320	9
525	20241017	110400	2023687260	15320	15320	15320	15320	5
526	20241017	110300	2023610660	15330	15310	15330	15310	354
527	20241017	110200	2018190620	15310	15310	15310	15310	246
528	20241017	110100	2014424360	15300	15330	15330	15300	241
529	20241017	110000	2010731510	15330	15340	15350	15330	266
530	20241017	105900	2006651180	15330	15340	15340	15330	9
531	20241017	105800	2006513130	15340	15300	15340	15300	73
532	20241017	105700	2005394050	15300	15320	15320	15300	541
533	20241017	105600	1997115380	15320	15320	15320	15320	217
534	20241017	105500	1993790940	15340	15340	15340	15340	5
535	20241017	105400	1993714240	15340	15350	15350	15340	64
536	20241017	105300	1992731870	15370	15350	15370	15350	5
537	20241017	105200	1992655070	15340	15340	15340	15340	151
538	20241017	105100	1990338730	15340	15350	15370	15310	102
539	20241017	105000	1988774050	15340	15350	15350	15340	17
540	20241017	104900	1988513120	15350	15360	15360	15350	170
541	20241017	104800	1985902860	15370	15370	15370	15370	57
542	20241017	104700	1985026770	15370	15360	15380	15360	165
543	20241017	104600	1982490630	15370	15350	15380	15340	547
544	20241017	104500	1974084730	15340	15330	15340	15320	464
545	20241017	104400	1966971570	15330	15300	15330	15290	968
546	20241017	104300	1952163600	15300	15350	15350	15300	668
547	20241017	104200	1941926530	15360	15360	15360	15360	4
548	20241017	104100	1941865090	15370	15370	15370	15350	574
549	20241017	104000	1933047570	15380	15370	15380	15370	369
550	20241017	103900	1927373500	15380	15380	15380	15370	633
551	20241017	103800	1917637980	15370	15370	15380	15370	66
552	20241017	103700	1916623550	15370	15320	15370	15320	334
553	20241017	103600	1911493690	15310	15290	15320	15290	760
554	20241017	103500	1899862400	15300	15300	15300	15300	0
555	20241017	103400	1899862400	15300	15290	15300	15280	67
556	20241017	103300	1898838550	15280	15280	15300	15280	427
557	20241017	103200	1892310910	15290	15280	15290	15280	193
558	20241017	103100	1889359960	15280	15290	15290	15280	5
559	20241017	103000	1889283530	15290	15280	15290	15280	408
560	20241017	102900	1883049270	15280	15300	15310	15280	886
561	20241017	102800	1869504040	15300	15290	15300	15290	116
562	20241017	102700	1867729760	15290	15290	15290	15280	32
563	20241017	102600	1867240750	15280	15280	15280	15280	43
564	20241017	102500	1866583710	15280	15290	15290	15280	118
565	20241017	102400	1864780660	15280	15290	15290	15280	216
566	20241017	102300	1861478160	15290	15300	15300	15290	7
567	20241017	102200	1861371120	15300	15300	15300	15290	302
568	20241017	102100	1856750530	15290	15290	15290	15290	134
569	20241017	102000	1854701670	15290	15300	15300	15290	25
570	20241017	101900	1854319220	15290	15310	15310	15290	1024
571	20241017	101800	1838654120	15310	15310	15320	15310	338
572	20241017	101700	1833479330	15310	15320	15320	15310	30
573	20241017	101600	1833019750	15320	15320	15320	15320	356
574	20241017	101500	1827565830	15320	15330	15330	15320	62
575	20241017	101400	1826615570	15330	15330	15340	15320	302
576	20241017	101300	1821986930	15330	15340	15340	15320	153
577	20241017	101200	1819642930	15320	15320	15350	15320	157
578	20241017	101100	1817237660	15360	15370	15370	15330	496
579	20241017	101000	1809628340	15360	15360	15360	15360	4
580	20241017	100900	1809566900	15350	15350	15350	15350	2
581	20241017	100800	1809536200	15370	15360	15370	15360	308
582	20241017	100700	1804802260	15370	15340	15370	15330	105
583	20241017	100600	1803191970	15340	15360	15370	15340	266
584	20241017	100500	1799111400	15340	15340	15340	15340	40
585	20241017	100400	1798497800	15370	15370	15370	15370	16
586	20241017	100300	1798251880	15340	15360	15380	15340	670
587	20241017	100200	1787970060	15370	15370	15370	15360	54
588	20241017	100100	1787140550	15380	15370	15380	15370	63
589	20241017	100000	1786171620	15380	15330	15380	15330	975
590	20241017	095900	1771221520	15320	15330	15330	15320	113
591	20241017	095800	1769489250	15330	15320	15330	15310	1176
592	20241017	095700	1751461400	15320	15320	15320	15310	460
593	20241017	095600	1744417780	15330	15310	15330	15310	261
594	20241017	095500	1740420080	15310	15310	15330	15310	117
595	20241017	095400	1738628690	15320	15320	15330	15310	625
596	20241017	095300	1729054010	15310	15320	15330	15310	2149
597	20241017	095200	1696113590	15310	15330	15330	15310	1378
598	20241017	095100	1675000990	15330	15340	15340	15330	549
599	20241017	095000	1666584770	15330	15350	15390	15330	306
600	20241017	094900	1661885920	15380	15390	15400	15340	35
601	20241017	094800	1661347200	15390	15340	15390	15320	2404
602	20241017	094700	1624423810	15330	15390	15400	15330	2785
603	20241017	094600	1581664330	15390	15430	15430	15390	3123
604	20241017	094500	1533543530	15410	15410	15470	15410	109
605	20241017	094400	1531858190	15450	15410	15450	15400	1015
606	20241017	094300	1516217850	15420	15440	15440	15420	228
607	20241017	094200	1512701470	15440	15470	15470	15430	1077
608	20241017	094100	1496057170	15470	15460	15500	15460	31
609	20241017	094000	1495577800	15460	15490	15500	15460	657
610	20241017	093900	1485408970	15490	15540	15560	15490	1226
611	20241017	093800	1466393200	15530	15510	15540	15500	120
612	20241017	093700	1464530880	15500	15510	15520	15500	311
613	20241017	093600	1459705820	15500	15500	15510	15500	194
614	20241017	093500	1456698620	15500	15490	15500	15490	230
615	20241017	093400	1453135730	15490	15530	15530	15470	1127
616	20241017	093300	1435683600	15480	15550	15560	15480	917
617	20241017	093200	1421471250	15500	15570	15570	15500	1465
618	20241017	093100	1398729290	15570	15570	15570	15550	641
619	20241017	093000	1388757360	15580	15560	15580	15550	512
620	20241017	092900	1380787890	15560	15590	15590	15560	301
621	20241017	092800	1376098660	15590	15610	15620	15590	1205
622	20241017	092700	1357294400	15610	15670	15670	15610	1457
623	20241017	092600	1334522180	15670	15650	15670	15640	477
624	20241017	092500	1327058370	15650	15680	15710	15650	1757
625	20241017	092400	1299529330	15710	15720	15720	15690	1683
626	20241017	092300	1273101130	15730	15750	15750	15730	383
627	20241017	092200	1267072870	15750	15700	15750	15700	423
628	20241017	092100	1260420070	15690	15700	15700	15680	429
629	20241017	092000	1253686610	15700	15770	15770	15680	829
630	20241017	091900	1240636420	15730	15640	15730	15640	670
631	20241017	091800	1230128340	15640	15650	15650	15620	24
632	20241017	091700	1229753340	15620	15610	15640	15610	652
633	20241017	091600	1219570680	15610	15600	15610	15590	333
634	20241017	091500	1214376020	15610	15600	15620	15590	550
635	20241017	091400	1205792560	15600	15590	15600	15530	1867
636	20241017	091300	1176731360	15590	15630	15630	15590	3250
637	20241017	091200	1126017390	15640	15650	15650	15610	1692
638	20241017	091100	1099557730	15680	15620	15680	15620	495
639	20241017	091000	1091816570	15610	15620	15690	15600	1089
640	20241017	090900	1074813590	15610	15760	15830	15610	4859
641	20241017	090800	998568120	15760	15930	15950	15750	2041
642	20241017	090700	966263820	15940	15740	15950	15730	804
643	20241017	090600	953535700	15730	15740	15790	15720	621
644	20241017	090500	943764500	15740	15790	15800	15730	4065
645	20241017	090400	879745360	15800	15840	15850	15770	4195
646	20241017	090300	813417610	15840	15920	15970	15840	3518
647	20241017	090200	757536590	15930	16020	16020	15920	9122
648	20241017	090100	611642250	16020	15850	16030	15840	7202
649	20241017	090000	496887390	15940	15990	16110	15850	31074