KissMeData/216080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204400	1348162240	18890	18890	18890	18890	1419
3	20241028	204300	1348162240	18890	18890	18890	18890	0
4	20241028	204200	1348162240	18890	18890	18890	18890	0
5	20241028	204100	1348162240	18890	18890	18890	18890	0
6	20241028	204000	1348162240	18890	18890	18890	18890	0
7	20241028	203900	1348162240	18890	18890	18890	18890	0
8	20241028	203800	1348162240	18890	18890	18890	18890	0
9	20241028	203700	1348162240	18890	18890	18890	18890	0
10	20241028	203600	1348162240	18890	18890	18890	18890	0
11	20241028	203500	1348162240	18890	18890	18890	18890	0
12	20241028	203400	1348162240	18890	18890	18890	18890	0
13	20241028	203300	1348162240	18890	18890	18890	18890	0
14	20241028	203200	1348162240	18890	18890	18890	18890	0
15	20241028	203100	1348162240	18890	18890	18890	18890	0
16	20241028	203000	1348162240	18890	18890	18890	18890	0
17	20241028	202900	1348162240	18890	18890	18890	18890	0
18	20241028	202800	1348162240	18890	18890	18890	18890	0
19	20241028	202700	1348162240	18890	18890	18890	18890	0
20	20241028	202600	1348162240	18890	18890	18890	18890	0
21	20241028	202500	1348162240	18890	18890	18890	18890	0
22	20241028	202400	1348162240	18890	18890	18890	18890	0
23	20241028	202300	1348162240	18890	18890	18890	18890	0
24	20241028	202200	1348162240	18890	18890	18890	18890	0
25	20241028	202100	1348162240	18890	18890	18890	18890	0
26	20241028	202000	1348162240	18890	18890	18890	18890	0
27	20241028	201900	1348162240	18890	18890	18890	18890	0
28	20241028	201800	1348162240	18890	18890	18890	18890	0
29	20241028	201700	1348162240	18890	18890	18890	18890	0
30	20241028	201600	1348162240	18890	18890	18890	18890	0
31	20241028	201500	1348162240	18890	18890	18890	18890	0
32	20241028	201400	1348162240	18890	18890	18890	18890	1419
33	20241028	201300	1348162240	18890	18890	18890	18890	0
34	20241028	201200	1348162240	18890	18890	18890	18890	0
35	20241028	201100	1348162240	18890	18890	18890	18890	0
36	20241028	201000	1348162240	18890	18890	18890	18890	0
37	20241028	200900	1348162240	18890	18890	18890	18890	0
38	20241028	200800	1348162240	18890	18890	18890	18890	0
39	20241028	200700	1348162240	18890	18890	18890	18890	0
40	20241028	200600	1348162240	18890	18890	18890	18890	0
41	20241028	200500	1348162240	18890	18890	18890	18890	0
42	20241028	200400	1348162240	18890	18890	18890	18890	0
43	20241028	200300	1348162240	18890	18890	18890	18890	0
44	20241028	200200	1348162240	18890	18890	18890	18890	0
45	20241028	200100	1348162240	18890	18890	18890	18890	0
46	20241028	200000	1348162240	18890	18890	18890	18890	0
47	20241028	195900	1348162240	18890	18890	18890	18890	0
48	20241028	195800	1348162240	18890	18890	18890	18890	0
49	20241028	195700	1348162240	18890	18890	18890	18890	0
50	20241028	195600	1348162240	18890	18890	18890	18890	0
51	20241028	195500	1348162240	18890	18890	18890	18890	0
52	20241028	195400	1348162240	18890	18890	18890	18890	0
53	20241028	195300	1348162240	18890	18890	18890	18890	0
54	20241028	195200	1348162240	18890	18890	18890	18890	0
55	20241028	195100	1348162240	18890	18890	18890	18890	0
56	20241028	195000	1348162240	18890	18890	18890	18890	0
57	20241028	194900	1348162240	18890	18890	18890	18890	0
58	20241028	194800	1348162240	18890	18890	18890	18890	0
59	20241028	194700	1348162240	18890	18890	18890	18890	0
60	20241028	194600	1348162240	18890	18890	18890	18890	0
61	20241028	194500	1348162240	18890	18890	18890	18890	0
62	20241028	194400	1348162240	18890	18890	18890	18890	1419
63	20241028	194300	1348162240	18890	18890	18890	18890	0
64	20241028	194200	1348162240	18890	18890	18890	18890	0
65	20241028	194100	1348162240	18890	18890	18890	18890	0
66	20241028	194000	1348162240	18890	18890	18890	18890	0
67	20241028	193900	1348162240	18890	18890	18890	18890	0
68	20241028	193800	1348162240	18890	18890	18890	18890	0
69	20241028	193700	1348162240	18890	18890	18890	18890	0
70	20241028	193600	1348162240	18890	18890	18890	18890	0
71	20241028	193500	1348162240	18890	18890	18890	18890	0
72	20241028	193400	1348162240	18890	18890	18890	18890	0
73	20241028	193300	1348162240	18890	18890	18890	18890	0
74	20241028	193200	1348162240	18890	18890	18890	18890	0
75	20241028	193100	1348162240	18890	18890	18890	18890	0
76	20241028	193000	1348162240	18890	18890	18890	18890	0
77	20241028	192900	1348162240	18890	18890	18890	18890	0
78	20241028	192800	1348162240	18890	18890	18890	18890	0
79	20241028	192700	1348162240	18890	18890	18890	18890	0
80	20241028	192600	1348162240	18890	18890	18890	18890	0
81	20241028	192500	1348162240	18890	18890	18890	18890	0
82	20241028	192400	1348162240	18890	18890	18890	18890	0
83	20241028	192300	1348162240	18890	18890	18890	18890	0
84	20241028	192200	1348162240	18890	18890	18890	18890	0
85	20241028	192100	1348162240	18890	18890	18890	18890	0
86	20241028	192000	1348162240	18890	18890	18890	18890	0
87	20241028	191900	1348162240	18890	18890	18890	18890	0
88	20241028	191800	1348162240	18890	18890	18890	18890	0
89	20241028	191700	1348162240	18890	18890	18890	18890	0
90	20241028	191600	1348162240	18890	18890	18890	18890	0
91	20241028	191500	1348162240	18890	18890	18890	18890	0
92	20241028	191400	1348162240	18890	18890	18890	18890	1419
93	20241028	191300	1348162240	18890	18890	18890	18890	0
94	20241028	191200	1348162240	18890	18890	18890	18890	0
95	20241028	191100	1348162240	18890	18890	18890	18890	0
96	20241028	191000	1348162240	18890	18890	18890	18890	0
97	20241028	190900	1348162240	18890	18890	18890	18890	0
98	20241028	190800	1348162240	18890	18890	18890	18890	0
99	20241028	190700	1348162240	18890	18890	18890	18890	0
100	20241028	190600	1348162240	18890	18890	18890	18890	0
101	20241028	190500	1348162240	18890	18890	18890	18890	0
102	20241028	190400	1348162240	18890	18890	18890	18890	0
103	20241028	190300	1348162240	18890	18890	18890	18890	0
104	20241028	190200	1348162240	18890	18890	18890	18890	0
105	20241028	190100	1348162240	18890	18890	18890	18890	0
106	20241028	190000	1348162240	18890	18890	18890	18890	0
107	20241028	185900	1348162240	18890	18890	18890	18890	0
108	20241028	185800	1348162240	18890	18890	18890	18890	0
109	20241028	185700	1348162240	18890	18890	18890	18890	0
110	20241028	185600	1348162240	18890	18890	18890	18890	0
111	20241028	185500	1348162240	18890	18890	18890	18890	0
112	20241028	185400	1348162240	18890	18890	18890	18890	0
113	20241028	185300	1348162240	18890	18890	18890	18890	0
114	20241028	185200	1348162240	18890	18890	18890	18890	0
115	20241028	185100	1348162240	18890	18890	18890	18890	0
116	20241028	185000	1348162240	18890	18890	18890	18890	0
117	20241028	184900	1348162240	18890	18890	18890	18890	0
118	20241028	184800	1348162240	18890	18890	18890	18890	0
119	20241028	184700	1348162240	18890	18890	18890	18890	0
120	20241028	184600	1348162240	18890	18890	18890	18890	0
121	20241028	184500	1348162240	18890	18890	18890	18890	0
122	20241028	184400	1348162240	18890	18890	18890	18890	1419
123	20241028	184300	1348162240	18890	18890	18890	18890	0
124	20241028	184200	1348162240	18890	18890	18890	18890	0
125	20241028	184100	1348162240	18890	18890	18890	18890	0
126	20241028	184000	1348162240	18890	18890	18890	18890	0
127	20241028	183900	1348162240	18890	18890	18890	18890	0
128	20241028	183800	1348162240	18890	18890	18890	18890	0
129	20241028	183700	1348162240	18890	18890	18890	18890	0
130	20241028	183600	1348162240	18890	18890	18890	18890	0
131	20241028	183500	1348162240	18890	18890	18890	18890	0
132	20241028	183400	1348162240	18890	18890	18890	18890	0
133	20241028	183300	1348162240	18890	18890	18890	18890	0
134	20241028	183200	1348162240	18890	18890	18890	18890	0
135	20241028	183100	1348162240	18890	18890	18890	18890	0
136	20241028	183000	1348162240	18890	18890	18890	18890	0
137	20241028	182900	1348162240	18890	18890	18890	18890	0
138	20241028	182800	1348162240	18890	18890	18890	18890	0
139	20241028	182700	1348162240	18890	18890	18890	18890	0
140	20241028	182600	1348162240	18890	18890	18890	18890	0
141	20241028	182500	1348162240	18890	18890	18890	18890	0
142	20241028	182400	1348162240	18890	18890	18890	18890	0
143	20241028	182300	1348162240	18890	18890	18890	18890	0
144	20241028	182200	1348162240	18890	18890	18890	18890	0
145	20241028	182100	1348162240	18890	18890	18890	18890	0
146	20241028	182000	1348162240	18890	18890	18890	18890	0
147	20241028	181900	1348162240	18890	18890	18890	18890	0
148	20241028	181800	1348162240	18890	18890	18890	18890	0
149	20241028	181700	1348162240	18890	18890	18890	18890	0
150	20241028	181600	1348162240	18890	18890	18890	18890	0
151	20241028	181500	1348162240	18890	18890	18890	18890	0
152	20241028	181400	1348162240	18890	18890	18890	18890	1419
153	20241028	181300	1348162240	18890	18890	18890	18890	0
154	20241028	181200	1348162240	18890	18890	18890	18890	0
155	20241028	181100	1348162240	18890	18890	18890	18890	0
156	20241028	181000	1348162240	18890	18890	18890	18890	0
157	20241028	180900	1348162240	18890	18890	18890	18890	0
158	20241028	180800	1348162240	18890	18890	18890	18890	0
159	20241028	180700	1348162240	18890	18890	18890	18890	0
160	20241028	180600	1348162240	18890	18890	18890	18890	0
161	20241028	180500	1348162240	18890	18890	18890	18890	0
162	20241028	180400	1348162240	18890	18890	18890	18890	0
163	20241028	180300	1348162240	18890	18890	18890	18890	0
164	20241028	180200	1348162240	18890	18890	18890	18890	0
165	20241028	180100	1348162240	18890	18890	18890	18890	0
166	20241028	180000	1348162240	18890	18890	18890	18890	0
167	20241028	175900	1348162240	18890	18890	18890	18890	0
168	20241028	175800	1348162240	18890	18890	18890	18890	0
169	20241028	175700	1348162240	18890	18890	18890	18890	0
170	20241028	175600	1348162240	18890	18890	18890	18890	0
171	20241028	175500	1348162240	18890	18890	18890	18890	0
172	20241028	175400	1348162240	18890	18890	18890	18890	0
173	20241028	175300	1348162240	18890	18890	18890	18890	0
174	20241028	175200	1348162240	18890	18890	18890	18890	0
175	20241028	175100	1348162240	18890	18890	18890	18890	0
176	20241028	175000	1348162240	18890	18890	18890	18890	0
177	20241028	174900	1348162240	18890	18890	18890	18890	0
178	20241028	174800	1348162240	18890	18890	18890	18890	0
179	20241028	174700	1348162240	18890	18890	18890	18890	0
180	20241028	174600	1348162240	18890	18890	18890	18890	0
181	20241028	174500	1348162240	18890	18890	18890	18890	0
182	20241028	174400	1348162240	18890	18890	18890	18890	1419
183	20241028	174300	1348162240	18890	18890	18890	18890	0
184	20241028	174200	1348162240	18890	18890	18890	18890	0
185	20241028	174100	1348162240	18890	18890	18890	18890	0
186	20241028	174000	1348162240	18890	18890	18890	18890	0
187	20241028	173900	1348162240	18890	18890	18890	18890	0
188	20241028	173800	1348162240	18890	18890	18890	18890	0
189	20241028	173700	1348162240	18890	18890	18890	18890	0
190	20241028	173600	1348162240	18890	18890	18890	18890	0
191	20241028	173500	1348162240	18890	18890	18890	18890	0
192	20241028	173400	1348162240	18890	18890	18890	18890	0
193	20241028	173300	1348162240	18890	18890	18890	18890	0
194	20241028	173200	1348162240	18890	18890	18890	18890	0
195	20241028	173100	1348162240	18890	18890	18890	18890	0
196	20241028	173000	1348162240	18890	18890	18890	18890	0
197	20241028	172900	1348162240	18890	18890	18890	18890	0
198	20241028	172800	1348162240	18890	18890	18890	18890	0
199	20241028	172700	1348162240	18890	18890	18890	18890	0
200	20241028	172600	1348162240	18890	18890	18890	18890	0
201	20241028	172500	1348162240	18890	18890	18890	18890	0
202	20241028	172400	1348162240	18890	18890	18890	18890	0
203	20241028	172300	1348162240	18890	18890	18890	18890	0
204	20241028	172200	1348162240	18890	18890	18890	18890	0
205	20241028	172100	1348162240	18890	18890	18890	18890	0
206	20241028	172000	1348162240	18890	18890	18890	18890	0
207	20241028	171900	1348162240	18890	18890	18890	18890	0
208	20241028	171800	1348162240	18890	18890	18890	18890	0
209	20241028	171700	1348162240	18890	18890	18890	18890	0
210	20241028	171600	1348162240	18890	18890	18890	18890	0
211	20241028	171500	1348162240	18890	18890	18890	18890	0
212	20241028	171400	1348162240	18890	18890	18890	18890	1419
213	20241028	171300	1348162240	18890	18890	18890	18890	0
214	20241028	171200	1348162240	18890	18890	18890	18890	0
215	20241028	171100	1348162240	18890	18890	18890	18890	0
216	20241028	171000	1348162240	18890	18890	18890	18890	0
217	20241028	170900	1348162240	18890	18890	18890	18890	0
218	20241028	170800	1348162240	18890	18890	18890	18890	0
219	20241028	170700	1348162240	18890	18890	18890	18890	0
220	20241028	170600	1348162240	18890	18890	18890	18890	0
221	20241028	170500	1348162240	18890	18890	18890	18890	0
222	20241028	170400	1348162240	18890	18890	18890	18890	0
223	20241028	170300	1348162240	18890	18890	18890	18890	0
224	20241028	170200	1348162240	18890	18890	18890	18890	0
225	20241028	170100	1348162240	18890	18890	18890	18890	0
226	20241028	170000	1348162240	18890	18890	18890	18890	0
227	20241028	165900	1348162240	18890	18890	18890	18890	0
228	20241028	165800	1348162240	18890	18890	18890	18890	0
229	20241028	165700	1348162240	18890	18890	18890	18890	0
230	20241028	165600	1348162240	18890	18890	18890	18890	0
231	20241028	165500	1348162240	18890	18890	18890	18890	0
232	20241028	165400	1348162240	18890	18890	18890	18890	0
233	20241028	165300	1348162240	18890	18890	18890	18890	0
234	20241028	165200	1348162240	18890	18890	18890	18890	0
235	20241028	165100	1348162240	18890	18890	18890	18890	0
236	20241028	165000	1348162240	18890	18890	18890	18890	0
237	20241028	164900	1348162240	18890	18890	18890	18890	0
238	20241028	164800	1348162240	18890	18890	18890	18890	0
239	20241028	164700	1348162240	18890	18890	18890	18890	0
240	20241028	164600	1348162240	18890	18890	18890	18890	0
241	20241028	164500	1348162240	18890	18890	18890	18890	0
242	20241028	164400	1348162240	18890	18890	18890	18890	1419
243	20241028	164300	1348162240	18890	18890	18890	18890	0
244	20241028	164200	1348162240	18890	18890	18890	18890	0
245	20241028	164100	1348162240	18890	18890	18890	18890	0
246	20241028	164000	1348162240	18890	18890	18890	18890	0
247	20241028	163900	1348162240	18890	18890	18890	18890	0
248	20241028	163800	1348162240	18890	18890	18890	18890	0
249	20241028	163700	1348162240	18890	18890	18890	18890	0
250	20241028	163600	1348162240	18890	18890	18890	18890	0
251	20241028	163500	1348162240	18890	18890	18890	18890	0
252	20241028	163400	1348162240	18890	18890	18890	18890	0
253	20241028	163300	1348162240	18890	18890	18890	18890	0
254	20241028	163200	1348162240	18890	18890	18890	18890	0
255	20241028	163100	1348162240	18890	18890	18890	18890	0
256	20241028	163000	1348162240	18890	18890	18890	18890	0
257	20241028	162900	1348162240	18890	18890	18890	18890	0
258	20241028	162800	1348162240	18890	18890	18890	18890	0
259	20241028	162700	1348162240	18890	18890	18890	18890	0
260	20241028	162600	1348162240	18890	18890	18890	18890	0
261	20241028	162500	1348162240	18890	18890	18890	18890	0
262	20241028	162400	1348162240	18890	18890	18890	18890	0
263	20241028	162300	1348162240	18890	18890	18890	18890	0
264	20241028	162200	1348162240	18890	18890	18890	18890	0
265	20241028	162100	1348162240	18890	18890	18890	18890	0
266	20241028	162000	1348162240	18890	18890	18890	18890	0
267	20241028	161900	1348162240	18890	18890	18890	18890	0
268	20241028	161800	1348162240	18890	18890	18890	18890	0
269	20241028	161700	1348162240	18890	18890	18890	18890	0
270	20241028	161600	1348162240	18890	18890	18890	18890	0
271	20241028	161500	1348162240	18890	18890	18890	18890	0
272	20241028	161400	1348162240	18890	18890	18890	18890	1419
273	20241028	161300	1348162240	18890	18890	18890	18890	0
274	20241028	161200	1348162240	18890	18890	18890	18890	0
275	20241028	161100	1348162240	18890	18890	18890	18890	0
276	20241028	161000	1348162240	18890	18890	18890	18890	0
277	20241028	160900	1348162240	18890	18890	18890	18890	0
278	20241028	160800	1348162240	18890	18890	18890	18890	0
279	20241028	160700	1348162240	18890	18890	18890	18890	0
280	20241028	160600	1348162240	18890	18890	18890	18890	0
281	20241028	160500	1348162240	18890	18890	18890	18890	0
282	20241028	160400	1348162240	18890	18890	18890	18890	0
283	20241028	160300	1348162240	18890	18890	18890	18890	0
284	20241028	160200	1348162240	18890	18890	18890	18890	0
285	20241028	160100	1348162240	18890	18890	18890	18890	0
286	20241028	160000	1348162240	18890	18890	18890	18890	0
287	20241028	155900	1348162240	18890	18890	18890	18890	0
288	20241028	155800	1348162240	18890	18890	18890	18890	0
289	20241028	155700	1348162240	18890	18890	18890	18890	0
290	20241028	155600	1348162240	18890	18890	18890	18890	0
291	20241028	155500	1348162240	18890	18890	18890	18890	0
292	20241028	155400	1348162240	18890	18890	18890	18890	0
293	20241028	155300	1348162240	18890	18890	18890	18890	0
294	20241028	155200	1348162240	18890	18890	18890	18890	0
295	20241028	155100	1348162240	18890	18890	18890	18890	0
296	20241028	155000	1348162240	18890	18890	18890	18890	0
297	20241028	154900	1348162240	18890	18890	18890	18890	0
298	20241028	154800	1348162240	18890	18890	18890	18890	0
299	20241028	154700	1348162240	18890	18890	18890	18890	0
300	20241028	154600	1348162240	18890	18890	18890	18890	0
301	20241028	154500	1348162240	18890	18890	18890	18890	0
302	20241028	154400	1348162240	18890	18890	18890	18890	1419
303	20241028	154300	1348162240	18890	18890	18890	18890	0
304	20241028	154200	1348162240	18890	18890	18890	18890	0
305	20241028	154100	1348162240	18890	18890	18890	18890	0
306	20241028	154000	1348162240	18890	18890	18890	18890	0
307	20241028	153900	1348162240	18890	18890	18890	18890	0
308	20241028	153800	1348162240	18890	18890	18890	18890	0
309	20241028	153700	1348162240	18890	18890	18890	18890	0
310	20241028	153600	1348162240	18890	18890	18890	18890	0
311	20241028	153500	1348162240	18890	18890	18890	18890	0
312	20241028	153400	1348162240	18890	18890	18890	18890	0
313	20241028	153300	1348162240	18890	18890	18890	18890	0
314	20241028	153200	1348162240	18890	18890	18890	18890	0
315	20241028	153100	1348162240	18890	18890	18890	18890	0
316	20241028	153000	1348162240	18890	18890	18890	18890	1419
317	20241028	152900	1321357330	18960	18960	18960	18960	0
318	20241028	152800	1321357330	18960	18960	18960	18960	0
319	20241028	152700	1321357330	18960	18960	18960	18960	0
320	20241028	152600	1321357330	18960	18960	18960	18960	0
321	20241028	152500	1321357330	18960	18960	18960	18960	0
322	20241028	152400	1321357330	18960	18960	18960	18960	0
323	20241028	152300	1321357330	18960	18960	18960	18960	0
324	20241028	152200	1321357330	18960	18960	18960	18960	0
325	20241028	152100	1321357330	18960	18960	18960	18960	0
326	20241028	152000	1321357330	18960	18960	18960	18960	0
327	20241028	151900	1321357330	18960	18950	18960	18950	77
328	20241028	151800	1319897840	18930	18930	18930	18900	430
329	20241028	151700	1311761190	18930	18940	18940	18930	102
330	20241028	151600	1309830300	18940	18950	18950	18940	263
331	20241028	151500	1304846630	18960	18960	18960	18950	292
332	20241028	151400	1299313110	18960	18960	18960	18960	11
333	20241028	151300	1299104550	18960	18950	18960	18950	95
334	20241028	151200	1297304250	18950	18950	18950	18950	0
335	20241028	151100	1297304250	18950	18940	18950	18940	2
336	20241028	151000	1297266360	18950	18930	18950	18930	63
337	20241028	150900	1296073550	18930	18900	18930	18900	35
338	20241028	150800	1295411900	18900	18900	18900	18900	0
339	20241028	150700	1295411900	18900	18910	18910	18900	219
340	20241028	150600	1291272590	18920	18930	18930	18920	71
341	20241028	150500	1289929230	18930	18930	18930	18930	24
342	20241028	150400	1289474910	18940	18940	18940	18940	0
343	20241028	150300	1289474910	18940	18940	18940	18940	5
344	20241028	150200	1289380210	18940	18940	18940	18940	20
345	20241028	150100	1289001410	18940	18940	18940	18940	4
346	20241028	150000	1288925650	18940	18940	18940	18940	12
347	20241028	145900	1288698370	18940	18940	18940	18930	369
348	20241028	145800	1281709660	18940	18940	18950	18940	429
349	20241028	145700	1273584360	18940	18940	18940	18940	10
350	20241028	145600	1273394960	18940	18940	18940	18940	129
351	20241028	145500	1270951700	18940	18940	18940	18940	0
352	20241028	145400	1270951700	18940	18950	18950	18940	183
353	20241028	145300	1267485660	18940	18940	18940	18940	319
354	20241028	145200	1261443800	18920	18920	18920	18920	29
355	20241028	145100	1260895120	18920	18920	18920	18920	0
356	20241028	145000	1260895120	18920	18930	18930	18920	5
357	20241028	144900	1260800510	18940	18940	18940	18940	0
358	20241028	144800	1260800510	18940	18940	18940	18940	29
359	20241028	144700	1260251250	18940	18940	18940	18940	9
360	20241028	144600	1260080790	18950	18950	18950	18950	50
361	20241028	144500	1259133290	18950	18950	18950	18950	0
362	20241028	144400	1259133290	18950	18950	18950	18950	4
363	20241028	144300	1259057490	18950	18950	18950	18950	4
364	20241028	144200	1258981690	18930	18940	18940	18930	11
365	20241028	144100	1258773390	18940	18940	18950	18940	5
366	20241028	144000	1258678680	18950	18950	18950	18950	0
367	20241028	143900	1258678680	18950	18950	18950	18950	1
368	20241028	143800	1258659730	18950	18950	18950	18950	15
369	20241028	143700	1258375480	18950	18950	18950	18950	140
370	20241028	143600	1255722480	18940	18950	18950	18940	23
371	20241028	143500	1255286660	18880	18880	18880	18880	0
372	20241028	143400	1255286660	18880	18880	18880	18880	0
373	20241028	143300	1255286660	18880	18880	18880	18880	40
374	20241028	143200	1254531460	18910	18910	18910	18910	7
375	20241028	143100	1254399090	18900	18900	18900	18900	110
376	20241028	143000	1252320090	18860	18860	18860	18860	0
377	20241028	142900	1252320090	18860	18860	18860	18860	1
378	20241028	142800	1252301230	18850	18850	18850	18850	0
379	20241028	142700	1252301230	18850	18850	18850	18850	14
380	20241028	142600	1252037330	18850	18850	18850	18850	224
381	20241028	142500	1247814930	18800	18860	18860	18800	1700
382	20241028	142400	1215840530	18900	18890	18900	18860	66
383	20241028	142300	1214594520	18900	18900	18900	18900	89
384	20241028	142200	1212912420	18900	18900	18900	18900	10
385	20241028	142100	1212723420	18900	18900	18900	18900	12
386	20241028	142000	1212496620	18910	18960	18960	18910	72
387	20241028	141900	1211134070	18970	18960	18970	18960	60
388	20241028	141800	1209996200	18970	18970	18970	18970	0
389	20241028	141700	1209996200	18970	18970	18970	18970	0
390	20241028	141600	1209996200	18970	18970	18970	18970	0
391	20241028	141500	1209996200	18970	18910	18970	18910	12
392	20241028	141400	1209768720	18970	18970	18970	18970	0
393	20241028	141300	1209768720	18970	18970	18970	18970	0
394	20241028	141200	1209768720	18970	18970	18970	18970	0
395	20241028	141100	1209768720	18970	18820	18980	18820	1000
396	20241028	141000	1190828830	18820	18820	18820	18820	31
397	20241028	140900	1190245410	18820	18820	18820	18820	0
398	20241028	140800	1190245410	18820	18820	18820	18820	694
399	20241028	140700	1177184330	18830	18830	18830	18830	0
400	20241028	140600	1177184330	18830	18830	18830	18830	0
401	20241028	140500	1177184330	18830	18830	18830	18830	82
402	20241028	140400	1175640270	18840	18840	18840	18830	105
403	20241028	140300	1173663060	18840	18850	18850	18840	133
404	20241028	140200	1171156550	18870	18860	18870	18860	433
405	20241028	140100	1162985860	18830	18830	18830	18830	35
406	20241028	140000	1162326810	18830	18830	18830	18830	0
407	20241028	135900	1162326810	18830	18830	18830	18830	30
408	20241028	135800	1161761910	18830	18830	18830	18830	0
409	20241028	135700	1161761910	18830	18830	18830	18830	5
410	20241028	135600	1161667760	18840	18840	18840	18840	20
411	20241028	135500	1161290960	18840	18840	18840	18840	48
412	20241028	135400	1160386640	18840	18840	18840	18840	0
413	20241028	135300	1160386640	18840	18840	18840	18840	6
414	20241028	135200	1160273600	18840	18840	18840	18840	24
415	20241028	135100	1159821440	18840	18840	18840	18840	0
416	20241028	135000	1159821440	18840	18840	18840	18840	2
417	20241028	134900	1159783760	18830	18830	18830	18830	0
418	20241028	134800	1159783760	18830	18840	18840	18830	20
419	20241028	134700	1159407150	18820	18820	18820	18820	810
420	20241028	134600	1144162950	18820	18820	18820	18820	5
421	20241028	134500	1144068850	18820	18820	18820	18820	0
422	20241028	134400	1144068850	18820	18820	18820	18820	1
423	20241028	134300	1144050030	18870	18870	18870	18870	215
424	20241028	134200	1139992980	18820	18820	18820	18820	210
425	20241028	134100	1136040780	18830	18850	18850	18830	543
426	20241028	134000	1125814540	18860	18860	18860	18860	0
427	20241028	133900	1125814540	18860	18860	18860	18860	47
428	20241028	133800	1124928120	18860	18870	18870	18860	382
429	20241028	133700	1117719830	18870	18880	18880	18870	1429
430	20241028	133600	1090753990	18880	18880	18880	18880	39
431	20241028	133500	1090017670	18870	18870	18870	18870	0
432	20241028	133400	1090017670	18870	18870	18870	18870	0
433	20241028	133300	1090017670	18870	18870	18870	18870	0
434	20241028	133200	1090017670	18870	18870	18870	18870	0
435	20241028	133100	1090017670	18870	18950	18950	18870	693
436	20241028	133000	1076933440	18960	18960	18960	18960	16
437	20241028	132900	1076630080	18980	18980	18980	18980	0
438	20241028	132800	1076630080	18980	18980	18980	18980	2
439	20241028	132700	1076592120	18980	18980	18980	18980	0
440	20241028	132600	1076592120	18980	18980	18980	18980	0
441	20241028	132500	1076592120	18980	18980	18980	18980	13
442	20241028	132400	1076345380	18980	18910	18990	18910	252
443	20241028	132300	1071567800	18910	18910	18910	18910	0
444	20241028	132200	1071567800	18910	18910	18910	18910	67
445	20241028	132100	1070300830	18910	18910	18910	18910	10
446	20241028	132000	1070111730	18880	18880	18880	18880	0
447	20241028	131900	1070111730	18880	18880	18880	18880	118
448	20241028	131800	1067883890	18870	18870	18870	18870	25
449	20241028	131700	1067412140	18870	18870	18870	18870	55
450	20241028	131600	1066374290	18870	18870	18870	18870	0
451	20241028	131500	1066374290	18870	18870	18870	18870	0
452	20241028	131400	1066374290	18870	18870	18870	18870	11
453	20241028	131300	1066166720	18870	18870	18870	18870	0
454	20241028	131200	1066166720	18870	18870	18870	18870	50
455	20241028	131100	1065223220	18880	18880	18880	18880	0
456	20241028	131000	1065223220	18880	18880	18880	18880	0
457	20241028	130900	1065223220	18880	18870	18880	18870	5
458	20241028	130800	1065128830	18880	18880	18880	18880	11
459	20241028	130700	1064921150	18880	18880	18880	18880	5
460	20241028	130600	1064826750	18870	18870	18870	18870	0
461	20241028	130500	1064826750	18870	18900	18900	18870	175
462	20241028	130400	1061521680	18910	18900	18910	18900	23
463	20241028	130300	1061086970	18910	18910	18910	18910	165
464	20241028	130200	1057966820	18910	18920	18920	18910	73
465	20241028	130100	1056586370	18920	18920	18920	18920	91
466	20241028	130000	1054864650	18990	18990	18990	18990	110
467	20241028	125900	1052775750	18990	18990	18990	18990	4
468	20241028	125800	1052699790	18990	18990	18990	18990	0
469	20241028	125700	1052699790	18990	18990	18990	18990	9
470	20241028	125600	1052528880	18990	18930	18990	18930	100
471	20241028	125500	1050632830	18930	18930	18930	18930	0
472	20241028	125400	1050632830	18930	18930	18930	18930	0
473	20241028	125300	1050632830	18930	18930	18930	18930	0
474	20241028	125200	1050632830	18930	18930	18930	18930	0
475	20241028	125100	1050632830	18930	18930	18930	18930	10
476	20241028	125000	1050443530	18920	18920	18920	18920	100
477	20241028	124900	1048551530	18920	18920	18920	18920	39
478	20241028	124800	1047813650	18990	18990	18990	18990	0
479	20241028	124700	1047813650	18990	18990	18990	18990	72
480	20241028	124600	1046446370	18990	18980	18990	18980	93
481	20241028	124500	1044680600	18980	18980	18980	18980	0
482	20241028	124400	1044680600	18980	18980	18980	18980	0
483	20241028	124300	1044680600	18980	18980	18980	18980	1
484	20241028	124200	1044661620	18920	18920	18920	18920	0
485	20241028	124100	1044661620	18920	18920	18920	18920	1
486	20241028	124000	1044642700	18920	18920	18920	18920	0
487	20241028	123900	1044642700	18920	18920	18920	18920	1
488	20241028	123800	1044623780	18910	18910	18910	18910	0
489	20241028	123700	1044623780	18910	18910	18910	18910	0
490	20241028	123600	1044623780	18910	18910	18910	18910	265
491	20241028	123500	1039612630	18920	18920	18920	18920	85
492	20241028	123400	1038004430	18920	18980	18980	18920	800
493	20241028	123300	1022863120	18980	18980	18980	18980	0
494	20241028	123200	1022863120	18980	18980	18980	18980	0
495	20241028	123100	1022863120	18980	18980	18980	18980	0
496	20241028	123000	1022863120	18980	18980	18980	18980	5
497	20241028	122900	1022768220	18990	18990	18990	18990	0
498	20241028	122800	1022768220	18990	18980	18990	18980	3
499	20241028	122700	1022711260	18990	18990	18990	18990	0
500	20241028	122600	1022711260	18990	18990	18990	18990	1
501	20241028	122500	1022692270	18990	18990	18990	18990	0
502	20241028	122400	1022692270	18990	18990	18990	18990	0
503	20241028	122300	1022692270	18990	18990	18990	18990	1
504	20241028	122200	1022673280	19000	19000	19000	19000	1
505	20241028	122100	1022654280	19000	19000	19000	19000	0
506	20241028	122000	1022654280	19000	19000	19000	19000	0
507	20241028	121900	1022654280	19000	19000	19000	19000	0
508	20241028	121800	1022654280	19000	19000	19000	19000	0
509	20241028	121700	1022654280	19000	19000	19000	19000	80
510	20241028	121600	1021134280	19000	18990	19000	18990	1360
511	20241028	121500	995296520	18980	18980	18980	18980	0
512	20241028	121400	995296520	18980	18940	18980	18940	80
513	20241028	121300	993778160	18940	18940	18940	18940	0
514	20241028	121200	993778160	18940	18940	18940	18940	0
515	20241028	121100	993778160	18940	18940	18940	18940	60
516	20241028	121000	992641760	18940	18940	18940	18940	8
517	20241028	120900	992490240	18940	18940	18940	18940	0
518	20241028	120800	992490240	18940	18940	18940	18940	7
519	20241028	120700	992357660	18940	18940	18940	18940	0
520	20241028	120600	992357660	18940	18940	18940	18940	1
521	20241028	120500	992338720	18940	18940	18940	18940	0
522	20241028	120400	992338720	18940	18940	18940	18940	1
523	20241028	120300	992319780	18940	18940	18940	18940	3
524	20241028	120200	992262960	18940	18940	18940	18940	0
525	20241028	120100	992262960	18940	18960	18960	18940	50
526	20241028	120000	991315400	18960	18960	18960	18960	19
527	20241028	115900	990955160	18960	18940	18960	18940	476
528	20241028	115800	981933200	18940	18940	18940	18940	100
529	20241028	115700	980039200	18930	18920	18930	18920	286
530	20241028	115600	974626680	18910	18910	18910	18910	383
531	20241028	115500	967384150	18860	18860	18860	18860	6
532	20241028	115400	967270990	18860	18860	18860	18860	1
533	20241028	115300	967252130	18830	18830	18830	18830	0
534	20241028	115200	967252130	18830	18830	18830	18830	0
535	20241028	115100	967252130	18830	18830	18830	18830	0
536	20241028	115000	967252130	18830	18830	18830	18830	1
537	20241028	114900	967233300	18830	18830	18830	18830	95
538	20241028	114800	965444450	18830	18860	18860	18830	255
539	20241028	114700	960638680	18910	18910	18910	18910	5
540	20241028	114600	960544130	18910	18910	18910	18910	505
541	20241028	114500	950994580	18940	18940	18940	18940	0
542	20241028	114400	950994580	18940	18940	18940	18940	0
543	20241028	114300	950994580	18940	18940	18940	18940	310
544	20241028	114200	945123180	18940	18940	18940	18940	78
545	20241028	114100	943645860	18940	18940	18940	18940	0
546	20241028	114000	943645860	18940	18940	18940	18940	0
547	20241028	113900	943645860	18940	18940	18940	18940	0
548	20241028	113800	943645860	18940	18990	18990	18940	1393
549	20241028	113700	917261140	18990	18950	18990	18950	185
550	20241028	113600	913750930	18940	18930	18940	18910	566
551	20241028	113500	903033530	18930	18930	18930	18930	0
552	20241028	113400	903033530	18930	18930	18930	18930	0
553	20241028	113300	903033530	18930	18930	18930	18930	0
554	20241028	113200	903033530	18930	18930	18930	18930	10
555	20241028	113100	902844230	18930	18890	18930	18890	672
556	20241028	113000	890144400	18840	18840	18840	18840	1
557	20241028	112900	890125560	18900	18900	18900	18900	0
558	20241028	112800	890125560	18900	18900	18900	18900	0
559	20241028	112700	890125560	18900	18900	18900	18900	0
560	20241028	112600	890125560	18900	18900	18900	18900	6
561	20241028	112500	890012160	18900	18850	18900	18820	60
562	20241028	112400	888882010	18850	18850	18850	18850	1
563	20241028	112300	888863160	18850	18850	18850	18850	0
564	20241028	112200	888863160	18850	18820	18850	18820	17
565	20241028	112100	888543010	18810	18810	18810	18810	0
566	20241028	112000	888543010	18810	18930	18930	18810	2122
567	20241028	111900	848620830	18930	18930	18930	18930	0
568	20241028	111800	848620830	18930	18930	18930	18930	0
569	20241028	111700	848620830	18930	18930	18930	18930	11
570	20241028	111600	848412600	18860	18870	18870	18860	265
571	20241028	111500	843414050	18930	18930	18930	18930	0
572	20241028	111400	843414050	18930	18930	18930	18930	100
573	20241028	111300	841521050	18930	18870	18930	18870	29
574	20241028	111200	840972240	18870	18870	18870	18870	0
575	20241028	111100	840972240	18870	18870	18870	18870	0
576	20241028	111000	840972240	18870	18870	18870	18870	0
577	20241028	110900	840972240	18870	18870	18870	18870	53
578	20241028	110800	839972130	18870	18860	18870	18860	36
579	20241028	110700	839292890	18860	18860	18860	18860	0
580	20241028	110600	839292890	18860	18860	18860	18860	22
581	20241028	110500	838877970	18870	18870	18870	18870	0
582	20241028	110400	838877970	18870	18870	18870	18870	0
583	20241028	110300	838877970	18870	18870	18870	18870	0
584	20241028	110200	838877970	18870	18870	18870	18870	0
585	20241028	110100	838877970	18870	18870	18870	18870	55
586	20241028	110000	837840120	18870	18870	18870	18870	0
587	20241028	105900	837840120	18870	18860	18870	18860	79
588	20241028	105800	836350060	18860	18830	18860	18830	29
589	20241028	105700	835803180	18810	18810	18810	18810	0
590	20241028	105600	835803180	18810	18810	18810	18810	1
591	20241028	105500	835784370	18810	18810	18810	18810	100
592	20241028	105400	833903370	18810	18810	18810	18810	0
593	20241028	105300	833903370	18810	18810	18810	18810	10
594	20241028	105200	833715270	18810	18810	18810	18810	100
595	20241028	105100	831834270	18810	18810	18810	18810	0
596	20241028	105000	831834270	18810	18810	18810	18810	0
597	20241028	104900	831834270	18810	18810	18810	18810	1020
598	20241028	104800	812648070	18810	18810	18810	18810	0
599	20241028	104700	812648070	18810	18810	18810	18810	49
600	20241028	104600	811726380	18810	18810	18810	18810	0
601	20241028	104500	811726380	18810	18810	18810	18810	865
602	20241028	104400	795455730	18810	18810	18810	18810	1
603	20241028	104300	795436920	18810	18810	18810	18810	0
604	20241028	104200	795436920	18810	18830	18830	18810	150
605	20241028	104100	792615340	18810	18810	18810	18810	15
606	20241028	104000	792333190	18810	18810	18810	18810	15
607	20241028	103900	792051040	18810	18810	18810	18810	275
608	20241028	103800	786878290	18810	18810	18810	18810	40
609	20241028	103700	786125890	18810	18810	18810	18810	0
610	20241028	103600	786125890	18810	18810	18810	18810	10
611	20241028	103500	785937790	18850	18850	18850	18850	1
612	20241028	103400	785918940	18810	18810	18810	18810	26
613	20241028	103300	785429880	18810	18810	18810	18810	706
614	20241028	103200	772150020	18820	18820	18820	18820	0
615	20241028	103100	772150020	18820	18820	18820	18820	173
616	20241028	103000	768894160	18820	18870	18870	18820	31
617	20241028	102900	768310690	18820	18820	18820	18820	6
618	20241028	102800	768197770	18820	18820	18820	18820	228
619	20241028	102700	763906810	18800	18810	18810	18800	270
620	20241028	102600	758829570	18870	18870	18870	18870	10
621	20241028	102500	758640870	18820	18820	18820	18820	68
622	20241028	102400	757361110	18820	18820	18820	18820	7
623	20241028	102300	757229370	18820	18820	18820	18820	10
624	20241028	102200	757041170	18820	18840	18840	18820	1400
625	20241028	102100	730673960	18870	18870	18870	18840	480
626	20241028	102000	721619620	18870	18880	18880	18870	29
627	20241028	101900	721072190	18860	18860	18860	18860	0
628	20241028	101800	721072190	18860	18870	18870	18860	23
629	20241028	101700	720638190	18950	18940	18950	18940	89
630	20241028	101600	718951740	18950	18950	18950	18950	2
631	20241028	101500	718913840	18900	18900	18900	18900	67
632	20241028	101400	717647540	18900	18900	18900	18900	0
633	20241028	101300	717647540	18900	18900	18900	18900	0
634	20241028	101200	717647540	18900	18870	18900	18870	132
635	20241028	101100	715153760	18870	18860	18870	18860	4
636	20241028	101000	715078310	18860	18860	18860	18860	9
637	20241028	100900	714908570	18860	18830	18860	18830	10
638	20241028	100800	714720210	18830	18830	18830	18820	133
639	20241028	100700	712216830	18830	18830	18830	18830	16
640	20241028	100600	711915550	18850	18830	18850	18820	134
641	20241028	100500	709392800	18850	18850	18850	18850	1
642	20241028	100400	709373950	18860	18860	18860	18860	1
643	20241028	100300	709355090	18820	18820	18820	18820	0
644	20241028	100200	709355090	18820	18820	18820	18820	15
645	20241028	100100	709072790	18820	18820	18820	18820	156
646	20241028	100000	706136870	18820	18820	18820	18820	2
647	20241028	095900	706099230	18870	18820	18870	18820	220
648	20241028	095800	701957830	18820	18870	18870	18820	659
649	20241028	095700	689533590	18870	18880	18880	18870	25
650	20241028	095600	689061820	18870	18880	18880	18870	700
651	20241028	095500	675846750	18880	18910	18910	18880	277
652	20241028	095400	670612580	18910	18920	18930	18910	952
653	20241028	095300	652609420	18920	19020	19020	18900	1684
654	20241028	095200	620654740	19020	19050	19050	19020	977
655	20241028	095100	602061150	19050	19050	19050	19050	2
656	20241028	095000	602023050	19060	19060	19060	19060	0
657	20241028	094900	602023050	19060	19040	19060	19040	64
658	20241028	094800	600804210	19040	19050	19050	19040	62
659	20241028	094700	599623470	19050	19100	19100	19050	16
660	20241028	094600	599318460	19100	19090	19100	19090	43
661	20241028	094500	598497170	19070	19070	19070	19070	0
662	20241028	094400	598497170	19070	19060	19070	19060	10
663	20241028	094300	598306560	19070	19080	19080	19070	748
664	20241028	094200	584039640	19100	19100	19100	19100	0
665	20241028	094100	584039640	19100	19080	19100	19080	172
666	20241028	094000	580757830	19080	19080	19080	19080	40
667	20241028	093900	579994630	19070	19140	19140	19070	427
668	20241028	093800	571848000	19100	19100	19100	19100	100
669	20241028	093700	569938000	19140	19110	19140	19080	52
670	20241028	093600	568943020	19080	19150	19150	19080	2
671	20241028	093500	568904790	19150	19080	19150	19080	21
672	20241028	093400	568504040	19080	19080	19160	19080	440
673	20241028	093300	560100980	19160	19080	19170	19080	105
674	20241028	093200	558089630	19090	19110	19110	19090	54
675	20241028	093100	557057900	19110	19100	19200	19080	301
676	20241028	093000	551305910	19220	19230	19230	19100	2278
677	20241028	092900	507656130	19220	19220	19240	19110	2675
678	20241028	092800	456249220	19220	19200	19220	19150	3235
679	20241028	092700	394142620	19200	19010	19200	19010	1580
680	20241028	092600	364032300	19020	18920	19020	18920	1833
681	20241028	092500	329252740	18920	18920	18920	18910	123
682	20241028	092400	326925680	18920	18930	18930	18890	12
683	20241028	092300	326698750	18890	18940	18940	18870	35
684	20241028	092200	326037660	18930	18930	18940	18930	106
685	20241028	092100	324031030	18930	18930	18960	18930	276
686	20241028	092000	318801710	18950	18930	18950	18850	219
687	20241028	091900	314654820	18930	18900	18930	18900	497
688	20241028	091800	305253400	18900	18900	18900	18900	173
689	20241028	091700	301983700	18900	18880	18900	18880	504
690	20241028	091600	292462390	18880	18760	18880	18750	1128
691	20241028	091500	271312010	18760	18760	18760	18760	95
692	20241028	091400	269529810	18760	18770	18900	18760	221
693	20241028	091300	265369630	18890	18940	18940	18750	166
694	20241028	091200	262232490	18940	18950	18950	18720	1265
695	20241028	091100	238370600	18950	18790	18980	18790	1723
696	20241028	091000	205812700	18660	18810	18810	18660	1268
697	20241028	090900	182039950	18810	18790	18810	18790	407
698	20241028	090800	174386710	18800	18790	18800	18700	2270
699	20241028	090700	131838030	18790	18730	18800	18700	75
700	20241028	090600	130434840	18700	18810	18810	18700	3261
701	20241028	090500	69404210	18810	18820	18830	18810	366
702	20241028	090400	62516740	18820	18840	18840	18820	223
703	20241028	090300	58317450	18840	18740	18840	18720	578
704	20241028	090200	47490190	18720	18720	18860	18720	279
705	20241028	090100	42264230	18870	18980	18980	18720	318
706	20241028	090000	36268190	18980	18700	18980	18700	1936