KissMeData/196300/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203900	1927492130	13440	13440	13440	13440	1844
3	20241022	203800	1927492130	13440	13440	13440	13440	0
4	20241022	203700	1927492130	13440	13440	13440	13440	0
5	20241022	203600	1927492130	13440	13440	13440	13440	0
6	20241022	203500	1927492130	13440	13440	13440	13440	0
7	20241022	203400	1927492130	13440	13440	13440	13440	0
8	20241022	203300	1927492130	13440	13440	13440	13440	0
9	20241022	203200	1927492130	13440	13440	13440	13440	0
10	20241022	203100	1927492130	13440	13440	13440	13440	0
11	20241022	203000	1927492130	13440	13440	13440	13440	0
12	20241022	202900	1927492130	13440	13440	13440	13440	0
13	20241022	202800	1927492130	13440	13440	13440	13440	0
14	20241022	202700	1927492130	13440	13440	13440	13440	0
15	20241022	202600	1927492130	13440	13440	13440	13440	0
16	20241022	202500	1927492130	13440	13440	13440	13440	0
17	20241022	202400	1927492130	13440	13440	13440	13440	0
18	20241022	202300	1927492130	13440	13440	13440	13440	0
19	20241022	202200	1927492130	13440	13440	13440	13440	0
20	20241022	202100	1927492130	13440	13440	13440	13440	0
21	20241022	202000	1927492130	13440	13440	13440	13440	0
22	20241022	201900	1927492130	13440	13440	13440	13440	0
23	20241022	201800	1927492130	13440	13440	13440	13440	0
24	20241022	201700	1927492130	13440	13440	13440	13440	0
25	20241022	201600	1927492130	13440	13440	13440	13440	0
26	20241022	201500	1927492130	13440	13440	13440	13440	0
27	20241022	201400	1927492130	13440	13440	13440	13440	0
28	20241022	201300	1927492130	13440	13440	13440	13440	0
29	20241022	201200	1927492130	13440	13440	13440	13440	0
30	20241022	201100	1927492130	13440	13440	13440	13440	0
31	20241022	201000	1927492130	13440	13440	13440	13440	0
32	20241022	200900	1927492130	13440	13440	13440	13440	1844
33	20241022	200800	1927492130	13440	13440	13440	13440	0
34	20241022	200700	1927492130	13440	13440	13440	13440	0
35	20241022	200600	1927492130	13440	13440	13440	13440	0
36	20241022	200500	1927492130	13440	13440	13440	13440	0
37	20241022	200400	1927492130	13440	13440	13440	13440	0
38	20241022	200300	1927492130	13440	13440	13440	13440	0
39	20241022	200200	1927492130	13440	13440	13440	13440	0
40	20241022	200100	1927492130	13440	13440	13440	13440	0
41	20241022	200000	1927492130	13440	13440	13440	13440	0
42	20241022	195900	1927492130	13440	13440	13440	13440	0
43	20241022	195800	1927492130	13440	13440	13440	13440	0
44	20241022	195700	1927492130	13440	13440	13440	13440	0
45	20241022	195600	1927492130	13440	13440	13440	13440	0
46	20241022	195500	1927492130	13440	13440	13440	13440	0
47	20241022	195400	1927492130	13440	13440	13440	13440	0
48	20241022	195300	1927492130	13440	13440	13440	13440	0
49	20241022	195200	1927492130	13440	13440	13440	13440	0
50	20241022	195100	1927492130	13440	13440	13440	13440	0
51	20241022	195000	1927492130	13440	13440	13440	13440	0
52	20241022	194900	1927492130	13440	13440	13440	13440	0
53	20241022	194800	1927492130	13440	13440	13440	13440	0
54	20241022	194700	1927492130	13440	13440	13440	13440	0
55	20241022	194600	1927492130	13440	13440	13440	13440	0
56	20241022	194500	1927492130	13440	13440	13440	13440	0
57	20241022	194400	1927492130	13440	13440	13440	13440	0
58	20241022	194300	1927492130	13440	13440	13440	13440	0
59	20241022	194200	1927492130	13440	13440	13440	13440	0
60	20241022	194100	1927492130	13440	13440	13440	13440	0
61	20241022	194000	1927492130	13440	13440	13440	13440	0
62	20241022	193900	1927492130	13440	13440	13440	13440	1844
63	20241022	193800	1927492130	13440	13440	13440	13440	0
64	20241022	193700	1927492130	13440	13440	13440	13440	0
65	20241022	193600	1927492130	13440	13440	13440	13440	0
66	20241022	193500	1927492130	13440	13440	13440	13440	0
67	20241022	193400	1927492130	13440	13440	13440	13440	0
68	20241022	193300	1927492130	13440	13440	13440	13440	0
69	20241022	193200	1927492130	13440	13440	13440	13440	0
70	20241022	193100	1927492130	13440	13440	13440	13440	0
71	20241022	193000	1927492130	13440	13440	13440	13440	0
72	20241022	192900	1927492130	13440	13440	13440	13440	0
73	20241022	192800	1927492130	13440	13440	13440	13440	0
74	20241022	192700	1927492130	13440	13440	13440	13440	0
75	20241022	192600	1927492130	13440	13440	13440	13440	0
76	20241022	192500	1927492130	13440	13440	13440	13440	0
77	20241022	192400	1927492130	13440	13440	13440	13440	0
78	20241022	192300	1927492130	13440	13440	13440	13440	0
79	20241022	192200	1927492130	13440	13440	13440	13440	0
80	20241022	192100	1927492130	13440	13440	13440	13440	0
81	20241022	192000	1927492130	13440	13440	13440	13440	0
82	20241022	191900	1927492130	13440	13440	13440	13440	0
83	20241022	191800	1927492130	13440	13440	13440	13440	0
84	20241022	191700	1927492130	13440	13440	13440	13440	0
85	20241022	191600	1927492130	13440	13440	13440	13440	0
86	20241022	191500	1927492130	13440	13440	13440	13440	0
87	20241022	191400	1927492130	13440	13440	13440	13440	0
88	20241022	191300	1927492130	13440	13440	13440	13440	0
89	20241022	191200	1927492130	13440	13440	13440	13440	0
90	20241022	191100	1927492130	13440	13440	13440	13440	0
91	20241022	191000	1927492130	13440	13440	13440	13440	0
92	20241022	190900	1927492130	13440	13440	13440	13440	1844
93	20241022	190800	1927492130	13440	13440	13440	13440	0
94	20241022	190700	1927492130	13440	13440	13440	13440	0
95	20241022	190600	1927492130	13440	13440	13440	13440	0
96	20241022	190500	1927492130	13440	13440	13440	13440	0
97	20241022	190400	1927492130	13440	13440	13440	13440	0
98	20241022	190300	1927492130	13440	13440	13440	13440	0
99	20241022	190200	1927492130	13440	13440	13440	13440	0
100	20241022	190100	1927492130	13440	13440	13440	13440	0
101	20241022	190000	1927492130	13440	13440	13440	13440	0
102	20241022	185900	1927492130	13440	13440	13440	13440	0
103	20241022	185800	1927492130	13440	13440	13440	13440	0
104	20241022	185700	1927492130	13440	13440	13440	13440	0
105	20241022	185600	1927492130	13440	13440	13440	13440	0
106	20241022	185500	1927492130	13440	13440	13440	13440	0
107	20241022	185400	1927492130	13440	13440	13440	13440	0
108	20241022	185300	1927492130	13440	13440	13440	13440	0
109	20241022	185200	1927492130	13440	13440	13440	13440	0
110	20241022	185100	1927492130	13440	13440	13440	13440	0
111	20241022	185000	1927492130	13440	13440	13440	13440	0
112	20241022	184900	1927492130	13440	13440	13440	13440	0
113	20241022	184800	1927492130	13440	13440	13440	13440	0
114	20241022	184700	1927492130	13440	13440	13440	13440	0
115	20241022	184600	1927492130	13440	13440	13440	13440	0
116	20241022	184500	1927492130	13440	13440	13440	13440	0
117	20241022	184400	1927492130	13440	13440	13440	13440	0
118	20241022	184300	1927492130	13440	13440	13440	13440	0
119	20241022	184200	1927492130	13440	13440	13440	13440	0
120	20241022	184100	1927492130	13440	13440	13440	13440	0
121	20241022	184000	1927492130	13440	13440	13440	13440	0
122	20241022	183900	1927492130	13440	13440	13440	13440	1844
123	20241022	183800	1927492130	13440	13440	13440	13440	0
124	20241022	183700	1927492130	13440	13440	13440	13440	0
125	20241022	183600	1927492130	13440	13440	13440	13440	0
126	20241022	183500	1927492130	13440	13440	13440	13440	0
127	20241022	183400	1927492130	13440	13440	13440	13440	0
128	20241022	183300	1927492130	13440	13440	13440	13440	0
129	20241022	183200	1927492130	13440	13440	13440	13440	0
130	20241022	183100	1927492130	13440	13440	13440	13440	0
131	20241022	183000	1927492130	13440	13440	13440	13440	0
132	20241022	182900	1927492130	13440	13440	13440	13440	0
133	20241022	182800	1927492130	13440	13440	13440	13440	0
134	20241022	182700	1927492130	13440	13440	13440	13440	0
135	20241022	182600	1927492130	13440	13440	13440	13440	0
136	20241022	182500	1927492130	13440	13440	13440	13440	0
137	20241022	182400	1927492130	13440	13440	13440	13440	0
138	20241022	182300	1927492130	13440	13440	13440	13440	0
139	20241022	182200	1927492130	13440	13440	13440	13440	0
140	20241022	182100	1927492130	13440	13440	13440	13440	0
141	20241022	182000	1927492130	13440	13440	13440	13440	0
142	20241022	181900	1927492130	13440	13440	13440	13440	0
143	20241022	181800	1927492130	13440	13440	13440	13440	0
144	20241022	181700	1927492130	13440	13440	13440	13440	0
145	20241022	181600	1927492130	13440	13440	13440	13440	0
146	20241022	181500	1927492130	13440	13440	13440	13440	0
147	20241022	181400	1927492130	13440	13440	13440	13440	0
148	20241022	181300	1927492130	13440	13440	13440	13440	0
149	20241022	181200	1927492130	13440	13440	13440	13440	0
150	20241022	181100	1927492130	13440	13440	13440	13440	0
151	20241022	181000	1927492130	13440	13440	13440	13440	0
152	20241022	180900	1927492130	13440	13440	13440	13440	1844
153	20241022	180800	1927492130	13440	13440	13440	13440	0
154	20241022	180700	1927492130	13440	13440	13440	13440	0
155	20241022	180600	1927492130	13440	13440	13440	13440	0
156	20241022	180500	1927492130	13440	13440	13440	13440	0
157	20241022	180400	1927492130	13440	13440	13440	13440	0
158	20241022	180300	1927492130	13440	13440	13440	13440	0
159	20241022	180200	1927492130	13440	13440	13440	13440	0
160	20241022	180100	1927492130	13440	13440	13440	13440	0
161	20241022	180000	1927492130	13440	13440	13440	13440	0
162	20241022	175900	1927492130	13440	13440	13440	13440	0
163	20241022	175800	1927492130	13440	13440	13440	13440	0
164	20241022	175700	1927492130	13440	13440	13440	13440	0
165	20241022	175600	1927492130	13440	13440	13440	13440	0
166	20241022	175500	1927492130	13440	13440	13440	13440	0
167	20241022	175400	1927492130	13440	13440	13440	13440	0
168	20241022	175300	1927492130	13440	13440	13440	13440	0
169	20241022	175200	1927492130	13440	13440	13440	13440	0
170	20241022	175100	1927492130	13440	13440	13440	13440	0
171	20241022	175000	1927492130	13440	13440	13440	13440	0
172	20241022	174900	1927492130	13440	13440	13440	13440	0
173	20241022	174800	1927492130	13440	13440	13440	13440	0
174	20241022	174700	1927492130	13440	13440	13440	13440	0
175	20241022	174600	1927492130	13440	13440	13440	13440	0
176	20241022	174500	1927492130	13440	13440	13440	13440	0
177	20241022	174400	1927492130	13440	13440	13440	13440	0
178	20241022	174300	1927492130	13440	13440	13440	13440	0
179	20241022	174200	1927492130	13440	13440	13440	13440	0
180	20241022	174100	1927492130	13440	13440	13440	13440	0
181	20241022	174000	1927492130	13440	13440	13440	13440	0
182	20241022	173900	1927492130	13440	13440	13440	13440	1844
183	20241022	173800	1927492130	13440	13440	13440	13440	0
184	20241022	173700	1927492130	13440	13440	13440	13440	0
185	20241022	173600	1927492130	13440	13440	13440	13440	0
186	20241022	173500	1927492130	13440	13440	13440	13440	0
187	20241022	173400	1927492130	13440	13440	13440	13440	0
188	20241022	173300	1927492130	13440	13440	13440	13440	0
189	20241022	173200	1927492130	13440	13440	13440	13440	0
190	20241022	173100	1927492130	13440	13440	13440	13440	0
191	20241022	173000	1927492130	13440	13440	13440	13440	0
192	20241022	172900	1927492130	13440	13440	13440	13440	0
193	20241022	172800	1927492130	13440	13440	13440	13440	0
194	20241022	172700	1927492130	13440	13440	13440	13440	0
195	20241022	172600	1927492130	13440	13440	13440	13440	0
196	20241022	172500	1927492130	13440	13440	13440	13440	0
197	20241022	172400	1927492130	13440	13440	13440	13440	0
198	20241022	172300	1927492130	13440	13440	13440	13440	0
199	20241022	172200	1927492130	13440	13440	13440	13440	0
200	20241022	172100	1927492130	13440	13440	13440	13440	0
201	20241022	172000	1927492130	13440	13440	13440	13440	0
202	20241022	171900	1927492130	13440	13440	13440	13440	0
203	20241022	171800	1927492130	13440	13440	13440	13440	0
204	20241022	171700	1927492130	13440	13440	13440	13440	0
205	20241022	171600	1927492130	13440	13440	13440	13440	0
206	20241022	171500	1927492130	13440	13440	13440	13440	0
207	20241022	171400	1927492130	13440	13440	13440	13440	0
208	20241022	171300	1927492130	13440	13440	13440	13440	0
209	20241022	171200	1927492130	13440	13440	13440	13440	0
210	20241022	171100	1927492130	13440	13440	13440	13440	0
211	20241022	171000	1927492130	13440	13440	13440	13440	0
212	20241022	170900	1927492130	13440	13440	13440	13440	1844
213	20241022	170800	1927492130	13440	13440	13440	13440	0
214	20241022	170700	1927492130	13440	13440	13440	13440	0
215	20241022	170600	1927492130	13440	13440	13440	13440	0
216	20241022	170500	1927492130	13440	13440	13440	13440	0
217	20241022	170400	1927492130	13440	13440	13440	13440	0
218	20241022	170300	1927492130	13440	13440	13440	13440	0
219	20241022	170200	1927492130	13440	13440	13440	13440	0
220	20241022	170100	1927492130	13440	13440	13440	13440	0
221	20241022	170000	1927492130	13440	13440	13440	13440	0
222	20241022	165900	1927492130	13440	13440	13440	13440	0
223	20241022	165800	1927492130	13440	13440	13440	13440	0
224	20241022	165700	1927492130	13440	13440	13440	13440	0
225	20241022	165600	1927492130	13440	13440	13440	13440	0
226	20241022	165500	1927492130	13440	13440	13440	13440	0
227	20241022	165400	1927492130	13440	13440	13440	13440	0
228	20241022	165300	1927492130	13440	13440	13440	13440	0
229	20241022	165200	1927492130	13440	13440	13440	13440	0
230	20241022	165100	1927492130	13440	13440	13440	13440	0
231	20241022	165000	1927492130	13440	13440	13440	13440	0
232	20241022	164900	1927492130	13440	13440	13440	13440	0
233	20241022	164800	1927492130	13440	13440	13440	13440	0
234	20241022	164700	1927492130	13440	13440	13440	13440	0
235	20241022	164600	1927492130	13440	13440	13440	13440	0
236	20241022	164500	1927492130	13440	13440	13440	13440	0
237	20241022	164400	1927492130	13440	13440	13440	13440	0
238	20241022	164300	1927492130	13440	13440	13440	13440	0
239	20241022	164200	1927492130	13440	13440	13440	13440	0
240	20241022	164100	1927492130	13440	13440	13440	13440	0
241	20241022	164000	1927492130	13440	13440	13440	13440	0
242	20241022	163900	1927492130	13440	13440	13440	13440	1844
243	20241022	163800	1927492130	13440	13440	13440	13440	0
244	20241022	163700	1927492130	13440	13440	13440	13440	0
245	20241022	163600	1927492130	13440	13440	13440	13440	0
246	20241022	163500	1927492130	13440	13440	13440	13440	0
247	20241022	163400	1927492130	13440	13440	13440	13440	0
248	20241022	163300	1927492130	13440	13440	13440	13440	0
249	20241022	163200	1927492130	13440	13440	13440	13440	0
250	20241022	163100	1927492130	13440	13440	13440	13440	0
251	20241022	163000	1927492130	13440	13440	13440	13440	0
252	20241022	162900	1927492130	13440	13440	13440	13440	0
253	20241022	162800	1927492130	13440	13440	13440	13440	0
254	20241022	162700	1927492130	13440	13440	13440	13440	0
255	20241022	162600	1927492130	13440	13440	13440	13440	0
256	20241022	162500	1927492130	13440	13440	13440	13440	0
257	20241022	162400	1927492130	13440	13440	13440	13440	0
258	20241022	162300	1927492130	13440	13440	13440	13440	0
259	20241022	162200	1927492130	13440	13440	13440	13440	0
260	20241022	162100	1927492130	13440	13440	13440	13440	0
261	20241022	162000	1927492130	13440	13440	13440	13440	0
262	20241022	161900	1927492130	13440	13440	13440	13440	0
263	20241022	161800	1927492130	13440	13440	13440	13440	0
264	20241022	161700	1927492130	13440	13440	13440	13440	0
265	20241022	161600	1927492130	13440	13440	13440	13440	0
266	20241022	161500	1927492130	13440	13440	13440	13440	0
267	20241022	161400	1927492130	13440	13440	13440	13440	0
268	20241022	161300	1927492130	13440	13440	13440	13440	0
269	20241022	161200	1927492130	13440	13440	13440	13440	0
270	20241022	161100	1927492130	13440	13440	13440	13440	0
271	20241022	161000	1927492130	13440	13440	13440	13440	0
272	20241022	160900	1927492130	13440	13440	13440	13440	1844
273	20241022	160800	1927492130	13440	13440	13440	13440	0
274	20241022	160700	1927492130	13440	13440	13440	13440	0
275	20241022	160600	1927492130	13440	13440	13440	13440	0
276	20241022	160500	1927492130	13440	13440	13440	13440	0
277	20241022	160400	1927492130	13440	13440	13440	13440	0
278	20241022	160300	1927492130	13440	13440	13440	13440	0
279	20241022	160200	1927492130	13440	13440	13440	13440	0
280	20241022	160100	1927492130	13440	13440	13440	13440	0
281	20241022	160000	1927492130	13440	13440	13440	13440	0
282	20241022	155900	1927492130	13440	13440	13440	13440	0
283	20241022	155800	1927492130	13440	13440	13440	13440	0
284	20241022	155700	1927492130	13440	13440	13440	13440	0
285	20241022	155600	1927492130	13440	13440	13440	13440	0
286	20241022	155500	1927492130	13440	13440	13440	13440	0
287	20241022	155400	1927492130	13440	13440	13440	13440	0
288	20241022	155300	1927492130	13440	13440	13440	13440	0
289	20241022	155200	1927492130	13440	13440	13440	13440	0
290	20241022	155100	1927492130	13440	13440	13440	13440	0
291	20241022	155000	1927492130	13440	13440	13440	13440	0
292	20241022	154900	1927492130	13440	13440	13440	13440	0
293	20241022	154800	1927492130	13440	13440	13440	13440	0
294	20241022	154700	1927492130	13440	13440	13440	13440	0
295	20241022	154600	1927492130	13440	13440	13440	13440	0
296	20241022	154500	1927492130	13440	13440	13440	13440	0
297	20241022	154400	1927492130	13440	13440	13440	13440	0
298	20241022	154300	1927492130	13440	13440	13440	13440	0
299	20241022	154200	1927492130	13440	13440	13440	13440	0
300	20241022	154100	1927492130	13440	13440	13440	13440	0
301	20241022	154000	1927492130	13440	13440	13440	13440	0
302	20241022	153900	1927492130	13440	13440	13440	13440	1844
303	20241022	153800	1927492130	13440	13440	13440	13440	0
304	20241022	153700	1927492130	13440	13440	13440	13440	0
305	20241022	153600	1927492130	13440	13440	13440	13440	0
306	20241022	153500	1927492130	13440	13440	13440	13440	0
307	20241022	153400	1927492130	13440	13440	13440	13440	0
308	20241022	153300	1927492130	13440	13440	13440	13440	0
309	20241022	153200	1927492130	13440	13440	13440	13440	0
310	20241022	153100	1927492130	13440	13440	13440	13440	0
311	20241022	153000	1927492130	13440	13440	13440	13440	1844
312	20241022	152900	1902708770	13520	13520	13520	13520	0
313	20241022	152800	1902708770	13520	13520	13520	13520	0
314	20241022	152700	1902708770	13520	13520	13520	13520	0
315	20241022	152600	1902708770	13520	13520	13520	13520	0
316	20241022	152500	1902708770	13520	13520	13520	13520	0
317	20241022	152400	1902708770	13520	13520	13520	13520	0
318	20241022	152300	1902708770	13520	13520	13520	13520	0
319	20241022	152200	1902708770	13520	13520	13520	13520	0
320	20241022	152100	1902708770	13520	13520	13520	13520	0
321	20241022	152000	1902708770	13520	13520	13520	13520	0
322	20241022	151900	1902708770	13520	13520	13520	13520	0
323	20241022	151800	1902708770	13520	13470	13520	13470	63
324	20241022	151700	1901860110	13470	13540	13540	13470	72
325	20241022	151600	1900889570	13540	13480	13540	13470	79
326	20241022	151500	1899824800	13470	13480	13480	13470	63
327	20241022	151400	1898976180	13470	13480	13480	13470	125
328	20241022	151300	1897292410	13470	13500	13500	13470	522
329	20241022	151200	1890247250	13500	13540	13540	13500	241
330	20241022	151100	1886988190	13500	13510	13510	13470	1127
331	20241022	151000	1871776300	13510	13510	13510	13510	62
332	20241022	150900	1870938680	13510	13510	13510	13510	0
333	20241022	150800	1870938680	13510	13530	13530	13510	1000
334	20241022	150700	1857426830	13560	13560	13560	13550	29
335	20241022	150600	1857033860	13560	13560	13560	13560	1
336	20241022	150500	1857020300	13510	13570	13570	13510	747
337	20241022	150400	1846919380	13520	13520	13520	13520	112
338	20241022	150300	1845405140	13520	13580	13580	13520	51
339	20241022	150200	1844715210	13510	13560	13580	13510	906
340	20241022	150100	1832455280	13560	13560	13560	13560	5
341	20241022	150000	1832387480	13580	13580	13580	13580	3
342	20241022	145900	1832346740	13590	13560	13590	13560	3051
343	20241022	145800	1790885520	13570	13630	13630	13570	6412
344	20241022	145700	1703672980	13630	13630	13630	13630	10
345	20241022	145600	1703536680	13650	13650	13650	13650	0
346	20241022	145500	1703536680	13650	13650	13650	13650	0
347	20241022	145400	1703536680	13650	13650	13650	13650	0
348	20241022	145300	1703536680	13650	13630	13650	13630	6
349	20241022	145200	1703454880	13630	13630	13630	13630	0
350	20241022	145100	1703454880	13630	13630	13630	13630	25
351	20241022	145000	1703114130	13670	13670	13670	13670	134
352	20241022	144900	1701282350	13670	13640	13670	13630	123
353	20241022	144800	1699605590	13650	13650	13660	13650	559
354	20241022	144700	1691975210	13690	13690	13690	13690	88
355	20241022	144600	1690770490	13690	13690	13690	13690	44
356	20241022	144500	1690168130	13650	13680	13680	13650	29
357	20241022	144400	1689771800	13690	13690	13690	13650	662
358	20241022	144300	1680711650	13690	13690	13690	13690	48
359	20241022	144200	1680054530	13690	13690	13690	13690	30
360	20241022	144100	1679643830	13690	13640	13690	13640	83
361	20241022	144000	1678508310	13660	13660	13660	13660	0
362	20241022	143900	1678508310	13660	13660	13660	13660	0
363	20241022	143800	1678508310	13660	13650	13660	13650	788
364	20241022	143700	1667750640	13650	13650	13650	13650	139
365	20241022	143600	1665853290	13620	13730	13730	13610	9909
366	20241022	143500	1530385080	13730	13740	13740	13730	18
367	20241022	143400	1530137930	13740	13730	13740	13730	26
368	20241022	143300	1529780750	13740	13740	13740	13740	168
369	20241022	143200	1527472430	13750	13760	13760	13750	244
370	20241022	143100	1524116430	13770	13770	13770	13770	152
371	20241022	143000	1522023390	13800	13800	13800	13800	0
372	20241022	142900	1522023390	13800	13800	13800	13800	10
373	20241022	142800	1521885390	13800	13800	13800	13800	0
374	20241022	142700	1521885390	13800	13800	13800	13800	0
375	20241022	142600	1521885390	13800	13800	13800	13800	0
376	20241022	142500	1521885390	13800	13790	13800	13790	267
377	20241022	142400	1518201750	13740	13740	13740	13740	0
378	20241022	142300	1518201750	13740	13800	13800	13710	1120
379	20241022	142200	1502788990	13800	13800	13800	13800	0
380	20241022	142100	1502788990	13800	13800	13800	13800	66
381	20241022	142000	1501878190	13820	13820	13820	13820	204
382	20241022	141900	1499058910	13820	13820	13820	13820	0
383	20241022	141800	1499058910	13820	13820	13820	13820	189
384	20241022	141700	1496446930	13810	13820	13820	13810	201
385	20241022	141600	1493669360	13820	13820	13820	13820	0
386	20241022	141500	1493669360	13820	13820	13820	13820	16
387	20241022	141400	1493448240	13820	13820	13820	13820	0
388	20241022	141300	1493448240	13820	13820	13820	13820	30
389	20241022	141200	1493033640	13810	13820	13820	13810	2
390	20241022	141100	1493006010	13780	13780	13780	13780	0
391	20241022	141000	1493006010	13780	13780	13780	13780	8
392	20241022	140900	1492895770	13780	13780	13780	13780	0
393	20241022	140800	1492895770	13780	13780	13780	13780	0
394	20241022	140700	1492895770	13780	13780	13780	13780	0
395	20241022	140600	1492895770	13780	13780	13780	13780	17
396	20241022	140500	1492661510	13820	13820	13820	13820	0
397	20241022	140400	1492661510	13820	13710	13820	13710	289
398	20241022	140300	1488680060	13700	13700	13700	13700	0
399	20241022	140200	1488680060	13700	13740	13740	13700	532
400	20241022	140100	1481385900	13740	13760	13760	13740	27
401	20241022	140000	1481014700	13780	13780	13780	13780	2
402	20241022	135900	1480987140	13780	13780	13780	13780	19
403	20241022	135800	1480725320	13800	13810	13810	13800	173
404	20241022	135700	1478336600	13820	13820	13820	13820	0
405	20241022	135600	1478336600	13820	13820	13820	13820	0
406	20241022	135500	1478336600	13820	13820	13820	13820	1
407	20241022	135400	1478322780	13820	13820	13820	13820	0
408	20241022	135300	1478322780	13820	13820	13820	13820	1
409	20241022	135200	1478308960	13820	13820	13820	13820	0
410	20241022	135100	1478308960	13820	13830	13830	13820	368
411	20241022	135000	1473220630	13830	13830	13830	13830	11
412	20241022	134900	1473068500	13830	13830	13830	13830	0
413	20241022	134800	1473068500	13830	13850	13850	13830	309
414	20241022	134700	1468794280	13840	13880	13880	13840	100
415	20241022	134600	1467408180	13880	13890	13890	13880	400
416	20241022	134500	1461855980	13890	13890	13890	13890	0
417	20241022	134400	1461855980	13890	13890	13890	13890	0
418	20241022	134300	1461855980	13890	13920	13920	13890	164
419	20241022	134200	1459576480	13930	13930	13930	13930	3
420	20241022	134100	1459534690	13950	13930	13950	13930	58
421	20241022	134000	1458726650	13930	13930	13930	13930	30
422	20241022	133900	1458308750	13930	13930	13930	13930	10
423	20241022	133800	1458169450	13930	13930	13930	13920	488
424	20241022	133700	1451376050	13960	13970	13970	13930	1233
425	20241022	133600	1434160060	13970	13970	13970	13970	140
426	20241022	133500	1432204260	13930	13960	13980	13930	16
427	20241022	133400	1431980880	13960	13920	13960	13920	106
428	20241022	133300	1430503360	13920	13880	13920	13880	95
429	20241022	133200	1429183060	13880	13880	13880	13880	10
430	20241022	133100	1429044260	13850	13850	13850	13850	0
431	20241022	133000	1429044260	13850	13850	13850	13850	0
432	20241022	132900	1429044260	13850	13850	13850	13850	36
433	20241022	132800	1428545660	13880	13880	13880	13880	50
434	20241022	132700	1427851660	13870	13870	13870	13870	1
435	20241022	132600	1427837790	13870	13860	13870	13860	93
436	20241022	132500	1426548360	13860	13860	13860	13860	22
437	20241022	132400	1426243440	13840	13840	13840	13840	0
438	20241022	132300	1426243440	13840	13840	13840	13840	0
439	20241022	132200	1426243440	13840	13840	13840	13840	147
440	20241022	132100	1424208960	13860	13860	13860	13860	3
441	20241022	132000	1424167380	13860	13860	13860	13860	3
442	20241022	131900	1424125800	13860	13860	13860	13860	15
443	20241022	131800	1423917900	13850	13850	13850	13850	67
444	20241022	131700	1422989950	13840	13840	13840	13840	50
445	20241022	131600	1422297950	13850	13850	13850	13850	0
446	20241022	131500	1422297950	13850	13850	13850	13850	3
447	20241022	131400	1422256400	13830	13830	13830	13830	13
448	20241022	131300	1422076610	13830	13890	13910	13830	860
449	20241022	131200	1410140170	13840	13700	13870	13700	2527
450	20241022	131100	1375220570	13700	13660	13750	13660	590
451	20241022	131000	1367125210	13660	13660	13680	13660	99
452	20241022	130900	1365771370	13660	13660	13660	13660	13
453	20241022	130800	1365593790	13660	13690	13690	13660	44
454	20241022	130700	1364992150	13660	13660	13660	13660	24
455	20241022	130600	1364664310	13660	13670	13670	13660	44
456	20241022	130500	1364062910	13670	13670	13680	13670	69
457	20241022	130400	1363119670	13670	13670	13670	13670	13
458	20241022	130300	1362941960	13670	13670	13670	13660	24
459	20241022	130200	1362613920	13670	13670	13670	13670	24
460	20241022	130100	1362285840	13670	13670	13670	13660	24
461	20241022	130000	1361957850	13660	13660	13660	13660	24
462	20241022	125900	1361630010	13660	13660	13660	13660	19
463	20241022	125800	1361370470	13660	13660	13660	13660	19
464	20241022	125700	1361110930	13660	13660	13660	13660	24
465	20241022	125600	1360783090	13660	13670	13670	13660	24
466	20241022	125500	1360455210	13660	13680	13680	13660	63
467	20241022	125400	1359594090	13690	13700	13700	13690	1043
468	20241022	125300	1345314590	13700	13710	13710	13700	18
469	20241022	125200	1345067980	13700	13700	13700	13700	24
470	20241022	125100	1344739180	13700	13700	13700	13700	957
471	20241022	125000	1331628280	13700	13710	13710	13700	177
472	20241022	124900	1329202350	13700	13700	13700	13700	18
473	20241022	124800	1328955750	13700	13710	13720	13700	132
474	20241022	124700	1327145990	13710	13700	13710	13700	31
475	20241022	124600	1326721160	13700	13700	13720	13700	494
476	20241022	124500	1319953010	13710	13720	13720	13700	530
477	20241022	124400	1312690390	13720	13730	13730	13720	27
478	20241022	124300	1312319930	13730	13780	13780	13730	4448
479	20241022	124200	1251138800	13780	13780	13780	13780	381
480	20241022	124100	1245888620	13790	13790	13790	13790	112
481	20241022	124000	1244344140	13800	13800	13800	13800	0
482	20241022	123900	1244344140	13800	13800	13800	13800	32
483	20241022	123800	1243902540	13800	13800	13800	13800	0
484	20241022	123700	1243902540	13800	13800	13800	13800	181
485	20241022	123600	1241404740	13800	13790	13800	13790	72
486	20241022	123500	1240411150	13800	13790	13800	13790	406
487	20241022	123400	1234812350	13790	13820	13830	13790	4559
488	20241022	123300	1171868100	13820	13840	13840	13820	90
489	20241022	123200	1170623570	13830	13850	13850	13830	530
490	20241022	123100	1163291150	13850	13870	13870	13850	82
491	20241022	123000	1162154310	13870	13900	13900	13870	130
492	20241022	122900	1160350510	13900	13900	13900	13900	1
493	20241022	122800	1160336610	13900	13920	13920	13900	168
494	20241022	122700	1158000180	13950	13950	13950	13950	4
495	20241022	122600	1157944380	13950	13950	13950	13950	0
496	20241022	122500	1157944380	13950	13960	13960	13950	60
497	20241022	122400	1157107090	13960	13940	13960	13940	37
498	20241022	122300	1156591270	13940	13940	13940	13940	0
499	20241022	122200	1156591270	13940	13940	13940	13940	20
500	20241022	122100	1156312470	13930	13920	13930	13920	10
501	20241022	122000	1156173230	13940	13940	13940	13900	205
502	20241022	121900	1153319580	13970	13950	13970	13950	176
503	20241022	121800	1150864360	13970	13970	13970	13970	1
504	20241022	121700	1150850390	13970	13970	13970	13970	3
505	20241022	121600	1150808480	13970	13930	13970	13930	58
506	20241022	121500	1149999780	13930	13930	13930	13930	0
507	20241022	121400	1149999780	13930	13940	13940	13930	25
508	20241022	121300	1149651480	13940	13940	13940	13940	0
509	20241022	121200	1149651480	13940	13920	13940	13920	17
510	20241022	121100	1149414560	13920	13920	13920	13900	437
511	20241022	121000	1143335610	13900	13920	13920	13900	241
512	20241022	120900	1139983100	13950	13910	13950	13910	12
513	20241022	120800	1139816140	13910	13940	13940	13910	291
514	20241022	120700	1135762820	13950	13940	13950	13940	42
515	20241022	120600	1135177080	13950	13950	13950	13950	3
516	20241022	120500	1135135230	13950	13950	13950	13950	0
517	20241022	120400	1135135230	13950	13950	13950	13950	0
518	20241022	120300	1135135230	13950	13950	13950	13950	20
519	20241022	120200	1134856230	13930	13930	13930	13930	0
520	20241022	120100	1134856230	13930	13930	13930	13930	0
521	20241022	120000	1134856230	13930	13950	13950	13930	12
522	20241022	115900	1134688850	13930	13930	13930	13930	0
523	20241022	115800	1134688850	13930	13950	13950	13930	912
524	20241022	115700	1121984240	13950	13950	13950	13950	0
525	20241022	115600	1121984240	13950	13950	13950	13950	0
526	20241022	115500	1121984240	13950	13950	13950	13950	0
527	20241022	115400	1121984240	13950	13950	13950	13950	8
528	20241022	115300	1121872640	13950	13950	13950	13950	0
529	20241022	115200	1121872640	13950	13950	13950	13950	20
530	20241022	115100	1121593640	13950	13990	14000	13950	685
531	20241022	115000	1112031090	13960	13960	13960	13960	1
532	20241022	114900	1112017130	13960	13960	13960	13960	18
533	20241022	114800	1111765850	13960	13970	13970	13950	277
534	20241022	114700	1107896330	13970	13950	13970	13950	28
535	20241022	114600	1107505250	13950	13940	13950	13940	66
536	20241022	114500	1106585130	13940	13900	13940	13900	278
537	20241022	114400	1102711950	13900	13900	13900	13900	16
538	20241022	114300	1102489550	13900	13900	13910	13900	17
539	20241022	114200	1102253240	13900	13900	13920	13900	18
540	20241022	114100	1102003000	13900	13880	13910	13880	18
541	20241022	114000	1101752950	13890	13870	13890	13870	120
542	20241022	113900	1100086730	13890	13880	13890	13880	11
543	20241022	113800	1099934040	13890	13890	13890	13890	14
544	20241022	113700	1099739580	13890	13870	13890	13870	49
545	20241022	113600	1099059530	13890	13890	13890	13890	0
546	20241022	113500	1099059530	13890	13890	13890	13890	0
547	20241022	113400	1099059530	13890	13910	13910	13890	86
548	20241022	113300	1097863760	13930	13930	13930	13930	0
549	20241022	113200	1097863760	13930	13930	13930	13930	0
550	20241022	113100	1097863760	13930	13930	13930	13930	73
551	20241022	113000	1096846870	13930	13890	13930	13890	112
552	20241022	112900	1095288950	13840	13840	13840	13840	0
553	20241022	112800	1095288950	13840	13840	13840	13840	0
554	20241022	112700	1095288950	13840	13890	13890	13840	49
555	20241022	112600	1094610280	13890	13860	13940	13860	438
556	20241022	112500	1088536340	13860	13830	13860	13830	2
557	20241022	112400	1088508650	13860	13860	13860	13860	1
558	20241022	112300	1088494790	13810	13850	13850	13810	110
559	20241022	112200	1086974880	13850	13850	13850	13850	0
560	20241022	112100	1086974880	13850	13850	13850	13850	5
561	20241022	112000	1086905630	13880	13820	13880	13820	116
562	20241022	111900	1085301010	13800	13800	13800	13800	25
563	20241022	111800	1084956010	13800	13810	13810	13800	776
564	20241022	111700	1074244240	13810	13820	13820	13810	45
565	20241022	111600	1073622350	13830	13850	13850	13830	565
566	20241022	111500	1065800320	13860	13860	13860	13860	113
567	20241022	111400	1064234140	13860	13860	13860	13860	0
568	20241022	111300	1064234140	13860	13850	13860	13850	44
569	20241022	111200	1063624660	13860	13880	13880	13850	73
570	20241022	111100	1062612600	13880	13880	13880	13880	31
571	20241022	111000	1062182320	13880	13920	13920	13880	44
572	20241022	110900	1061571360	13920	13920	13920	13920	345
573	20241022	110800	1056768960	13920	13920	13920	13920	1
574	20241022	110700	1056755040	13880	13920	13930	13880	3
575	20241022	110600	1056713310	13890	13870	13900	13870	102
576	20241022	110500	1055296960	13870	13870	13870	13870	22
577	20241022	110400	1054991820	13880	13850	13880	13830	103
578	20241022	110300	1053565960	13850	13860	13860	13850	58
579	20241022	110200	1052762280	13900	13900	13900	13900	2
580	20241022	110100	1052734480	13900	13900	13900	13900	26
581	20241022	110000	1052373080	13900	13850	13900	13850	240
582	20241022	105900	1049040920	13850	13850	13850	13830	2001
583	20241022	105800	1021363530	13870	13870	13870	13870	0
584	20241022	105700	1021363530	13870	13870	13870	13870	72
585	20241022	105600	1020364890	13870	13870	13870	13870	0
586	20241022	105500	1020364890	13870	13870	13870	13870	0
587	20241022	105400	1020364890	13870	13870	13870	13850	203
588	20241022	105300	1017551020	13870	13850	13870	13850	187
589	20241022	105200	1014959550	13870	13840	13870	13840	51
590	20241022	105100	1014253680	13840	13840	13840	13840	0
591	20241022	105000	1014253680	13840	13840	13840	13840	0
592	20241022	104900	1014253680	13840	13870	13870	13840	546
593	20241022	104800	1006695710	13880	13920	13920	13880	252
594	20241022	104700	1003193910	13920	13920	13920	13920	112
595	20241022	104600	1001634870	13990	13990	13990	13990	0
596	20241022	104500	1001634870	13990	13950	13990	13950	5
597	20241022	104400	1001564960	13920	13990	13990	13920	677
598	20241022	104300	992130770	14000	14000	14000	14000	0
599	20241022	104200	992130770	14000	14000	14000	14000	0
600	20241022	104100	992130770	14000	14000	14000	14000	0
601	20241022	104000	992130770	14000	14000	14000	14000	35
602	20241022	103900	991640770	14010	14030	14030	13930	158
603	20241022	103800	989435710	13930	13930	13930	13930	0
604	20241022	103700	989435710	13930	13940	13940	13930	140
605	20241022	103600	987485390	13930	13930	13930	13930	3
606	20241022	103500	987443600	13930	13930	13930	13930	121
607	20241022	103400	985758070	13920	13920	13920	13920	0
608	20241022	103300	985758070	13920	13920	13920	13920	148
609	20241022	103200	983697910	13890	13890	13890	13890	500
610	20241022	103100	976752910	13890	13890	13890	13890	0
611	20241022	103000	976752910	13890	13870	13890	13870	24
612	20241022	102900	976419790	13880	13820	13880	13820	65
613	20241022	102800	975517650	13890	13850	13890	13840	129
614	20241022	102700	973730820	13810	13810	13840	13810	531
615	20241022	102600	966396230	13800	13850	13850	13790	5120
616	20241022	102500	895725000	13880	13880	13880	13880	57
617	20241022	102400	894933840	13880	13880	13880	13880	0
618	20241022	102300	894933840	13880	13880	13880	13880	7
619	20241022	102200	894836680	13880	13880	13880	13880	3
620	20241022	102100	894795040	13880	13850	13880	13850	128
621	20241022	102000	893021310	13830	13840	13840	13830	6
622	20241022	101900	892938300	13840	13830	13840	13830	6
623	20241022	101800	892855290	13830	13830	13840	13830	128
624	20241022	101700	891084410	13840	13840	13840	13830	264
625	20241022	101600	887432680	13880	13830	13880	13830	46
626	20241022	101500	886795270	13830	13830	13830	13790	308
627	20241022	101400	882538830	13790	13790	13790	13790	485
628	20241022	101300	875850680	13790	13780	13800	13760	3828
629	20241022	101200	823121220	13780	13810	13820	13770	2308
630	20241022	101100	791277850	13820	13880	13880	13820	1043
631	20241022	101000	776828950	13900	13970	13970	13880	933
632	20241022	100900	763849580	13970	13970	13970	13970	77
633	20241022	100800	762773890	13970	13960	13970	13960	115
634	20241022	100700	761168340	13950	13940	13950	13940	149
635	20241022	100600	759090990	13920	13900	13920	13900	535
636	20241022	100500	751654220	13910	13950	13950	13910	1347
637	20241022	100400	732904330	13990	13950	14070	13930	395
638	20241022	100300	727384770	13970	13970	13970	13970	235
639	20241022	100200	724101820	13930	13930	13930	13930	50
640	20241022	100100	723405320	13930	13930	13930	13930	62
641	20241022	100000	722541660	13920	13950	13950	13920	208
642	20241022	095900	719641710	13950	13930	13950	13920	402
643	20241022	095800	714039390	13930	13910	13930	13910	239
644	20241022	095700	710714500	13910	13920	13920	13910	917
645	20241022	095600	697950260	13920	13950	13950	13920	270
646	20241022	095500	694189350	13950	13930	13950	13930	64
647	20241022	095400	693297150	13930	13970	13980	13920	781
648	20241022	095300	682408860	13970	13990	13990	13940	1291
649	20241022	095200	664378490	13990	14010	14020	13990	1252
650	20241022	095100	646855790	14010	14010	14010	14010	254
651	20241022	095000	643297250	14010	14030	14030	14010	623
652	20241022	094900	634562380	14050	14050	14060	14040	212
653	20241022	094800	631584160	14050	14060	14060	14020	50
654	20241022	094700	630882540	14060	14060	14060	14060	205
655	20241022	094600	628000240	14030	14090	14090	14030	858
656	20241022	094500	615929840	14120	14120	14120	14120	110
657	20241022	094400	614376640	14120	14120	14120	14120	50
658	20241022	094300	613670640	14120	14120	14120	14120	32
659	20241022	094200	613218800	14130	14130	14130	14130	1
660	20241022	094100	613204670	14130	14090	14130	14090	103
661	20241022	094000	611752960	14080	14070	14080	14070	80
662	20241022	093900	610626720	14110	14050	14110	14050	231
663	20241022	093800	607372700	14090	14060	14090	14030	379
664	20241022	093700	602048750	14060	14060	14060	14060	31
665	20241022	093600	601612890	14120	14100	14120	14100	74
666	20241022	093500	600568630	14090	14040	14090	14040	225
667	20241022	093400	597401890	14070	14030	14070	14020	162
668	20241022	093300	595127510	14070	14010	14070	14010	276
669	20241022	093200	591252050	14010	14040	14040	14010	160
670	20241022	093100	589009930	14040	14000	14040	14000	450
671	20241022	093000	582702780	14000	14040	14060	14000	1562
672	20241022	092900	560813520	14030	14070	14070	14030	476
673	20241022	092800	554131500	14070	14080	14090	14070	984
674	20241022	092700	540275280	14160	14070	14160	14060	1446
675	20241022	092600	519930320	14070	14070	14070	14070	72
676	20241022	092500	518917280	14070	14070	14070	14070	181
677	20241022	092400	516370610	14070	14080	14080	14070	234
678	20241022	092300	513078190	14140	14090	14140	14070	424
679	20241022	092200	507108480	14090	14110	14110	14080	828
680	20241022	092100	495439650	14160	14110	14160	14110	308
681	20241022	092000	491093270	14110	14180	14180	14110	253
682	20241022	091900	487515840	14090	13980	14090	13980	1225
683	20241022	091800	470333730	14000	14080	14080	13980	5023
684	20241022	091700	399861760	14080	14090	14120	14080	372
685	20241022	091600	394618890	14110	14140	14140	14080	537
686	20241022	091500	387040950	14150	14130	14150	14130	386
687	20241022	091400	381583430	14140	14080	14140	14080	255
688	20241022	091300	377991710	14100	14110	14120	14090	2049
689	20241022	091200	349097460	14110	14160	14160	14110	1627
690	20241022	091100	326092920	14160	14160	14160	14160	216
691	20241022	091000	323034360	14150	14210	14220	14150	2075
692	20241022	090900	293571710	14200	14240	14240	14200	634
693	20241022	090800	284552100	14240	14230	14240	14230	217
694	20241022	090700	281462640	14330	14200	14380	14170	2902
695	20241022	090600	240177900	14270	14130	14270	14130	924
696	20241022	090500	227084560	14200	14320	14330	14120	1794
697	20241022	090400	201600610	14270	14180	14310	14180	771
698	20241022	090300	190599500	14250	14310	14320	14180	3931
699	20241022	090200	134591120	14320	14380	14380	14320	2647
700	20241022	090100	96590740	14380	14900	14900	14360	2411
701	20241022	090000	60998180	14900	14820	14900	14800	3467