KissMeData/051360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193300	2334569750	18850	18850	18850	18850	757
3	20241010	193200	2334569750	18850	18850	18850	18850	0
4	20241010	193100	2334569750	18850	18850	18850	18850	0
5	20241010	193000	2334569750	18850	18850	18850	18850	0
6	20241010	192900	2334569750	18850	18850	18850	18850	0
7	20241010	192800	2334569750	18850	18850	18850	18850	0
8	20241010	192700	2334569750	18850	18850	18850	18850	0
9	20241010	192600	2334569750	18850	18850	18850	18850	0
10	20241010	192500	2334569750	18850	18850	18850	18850	0
11	20241010	192400	2334569750	18850	18850	18850	18850	0
12	20241010	192300	2334569750	18850	18850	18850	18850	0
13	20241010	192200	2334569750	18850	18850	18850	18850	0
14	20241010	192100	2334569750	18850	18850	18850	18850	0
15	20241010	192000	2334569750	18850	18850	18850	18850	0
16	20241010	191900	2334569750	18850	18850	18850	18850	0
17	20241010	191800	2334569750	18850	18850	18850	18850	0
18	20241010	191700	2334569750	18850	18850	18850	18850	0
19	20241010	191600	2334569750	18850	18850	18850	18850	0
20	20241010	191500	2334569750	18850	18850	18850	18850	0
21	20241010	191400	2334569750	18850	18850	18850	18850	0
22	20241010	191300	2334569750	18850	18850	18850	18850	0
23	20241010	191200	2334569750	18850	18850	18850	18850	0
24	20241010	191100	2334569750	18850	18850	18850	18850	0
25	20241010	191000	2334569750	18850	18850	18850	18850	0
26	20241010	190900	2334569750	18850	18850	18850	18850	0
27	20241010	190800	2334569750	18850	18850	18850	18850	0
28	20241010	190700	2334569750	18850	18850	18850	18850	0
29	20241010	190600	2334569750	18850	18850	18850	18850	0
30	20241010	190500	2334569750	18850	18850	18850	18850	0
31	20241010	190400	2334569750	18850	18850	18850	18850	0
32	20241010	190300	2334569750	18850	18850	18850	18850	757
33	20241010	190200	2334569750	18850	18850	18850	18850	0
34	20241010	190100	2334569750	18850	18850	18850	18850	0
35	20241010	190000	2334569750	18850	18850	18850	18850	0
36	20241010	185900	2334569750	18850	18850	18850	18850	0
37	20241010	185800	2334569750	18850	18850	18850	18850	0
38	20241010	185700	2334569750	18850	18850	18850	18850	0
39	20241010	185600	2334569750	18850	18850	18850	18850	0
40	20241010	185500	2334569750	18850	18850	18850	18850	0
41	20241010	185400	2334569750	18850	18850	18850	18850	0
42	20241010	185300	2334569750	18850	18850	18850	18850	0
43	20241010	185200	2334569750	18850	18850	18850	18850	0
44	20241010	185100	2334569750	18850	18850	18850	18850	0
45	20241010	185000	2334569750	18850	18850	18850	18850	0
46	20241010	184900	2334569750	18850	18850	18850	18850	0
47	20241010	184800	2334569750	18850	18850	18850	18850	0
48	20241010	184700	2334569750	18850	18850	18850	18850	0
49	20241010	184600	2334569750	18850	18850	18850	18850	0
50	20241010	184500	2334569750	18850	18850	18850	18850	0
51	20241010	184400	2334569750	18850	18850	18850	18850	0
52	20241010	184300	2334569750	18850	18850	18850	18850	0
53	20241010	184200	2334569750	18850	18850	18850	18850	0
54	20241010	184100	2334569750	18850	18850	18850	18850	0
55	20241010	184000	2334569750	18850	18850	18850	18850	0
56	20241010	183900	2334569750	18850	18850	18850	18850	0
57	20241010	183800	2334569750	18850	18850	18850	18850	0
58	20241010	183700	2334569750	18850	18850	18850	18850	0
59	20241010	183600	2334569750	18850	18850	18850	18850	0
60	20241010	183500	2334569750	18850	18850	18850	18850	0
61	20241010	183400	2334569750	18850	18850	18850	18850	0
62	20241010	183300	2334569750	18850	18850	18850	18850	757
63	20241010	183200	2334569750	18850	18850	18850	18850	0
64	20241010	183100	2334569750	18850	18850	18850	18850	0
65	20241010	183000	2334569750	18850	18850	18850	18850	0
66	20241010	182900	2334569750	18850	18850	18850	18850	0
67	20241010	182800	2334569750	18850	18850	18850	18850	0
68	20241010	182700	2334569750	18850	18850	18850	18850	0
69	20241010	182600	2334569750	18850	18850	18850	18850	0
70	20241010	182500	2334569750	18850	18850	18850	18850	0
71	20241010	182400	2334569750	18850	18850	18850	18850	0
72	20241010	182300	2334569750	18850	18850	18850	18850	0
73	20241010	182200	2334569750	18850	18850	18850	18850	0
74	20241010	182100	2334569750	18850	18850	18850	18850	0
75	20241010	182000	2334569750	18850	18850	18850	18850	0
76	20241010	181900	2334569750	18850	18850	18850	18850	0
77	20241010	181800	2334569750	18850	18850	18850	18850	0
78	20241010	181700	2334569750	18850	18850	18850	18850	0
79	20241010	181600	2334569750	18850	18850	18850	18850	0
80	20241010	181500	2334569750	18850	18850	18850	18850	0
81	20241010	181400	2334569750	18850	18850	18850	18850	0
82	20241010	181300	2334569750	18850	18850	18850	18850	0
83	20241010	181200	2334569750	18850	18850	18850	18850	0
84	20241010	181100	2334569750	18850	18850	18850	18850	0
85	20241010	181000	2334569750	18850	18850	18850	18850	0
86	20241010	180900	2334569750	18850	18850	18850	18850	0
87	20241010	180800	2334569750	18850	18850	18850	18850	0
88	20241010	180700	2334569750	18850	18850	18850	18850	0
89	20241010	180600	2334569750	18850	18850	18850	18850	0
90	20241010	180500	2334569750	18850	18850	18850	18850	0
91	20241010	180400	2334569750	18850	18850	18850	18850	0
92	20241010	180300	2334569750	18850	18850	18850	18850	757
93	20241010	180200	2334569750	18850	18850	18850	18850	0
94	20241010	180100	2334569750	18850	18850	18850	18850	0
95	20241010	180000	2334569750	18850	18850	18850	18850	0
96	20241010	175900	2334569750	18850	18850	18850	18850	0
97	20241010	175800	2334569750	18850	18850	18850	18850	0
98	20241010	175700	2334569750	18850	18850	18850	18850	0
99	20241010	175600	2334569750	18850	18850	18850	18850	0
100	20241010	175500	2334569750	18850	18850	18850	18850	0
101	20241010	175400	2334569750	18850	18850	18850	18850	0
102	20241010	175300	2334569750	18850	18850	18850	18850	0
103	20241010	175200	2334569750	18850	18850	18850	18850	0
104	20241010	175100	2334569750	18850	18850	18850	18850	0
105	20241010	175000	2334569750	18850	18850	18850	18850	0
106	20241010	174900	2334569750	18850	18850	18850	18850	0
107	20241010	174800	2334569750	18850	18850	18850	18850	0
108	20241010	174700	2334569750	18850	18850	18850	18850	0
109	20241010	174600	2334569750	18850	18850	18850	18850	0
110	20241010	174500	2334569750	18850	18850	18850	18850	0
111	20241010	174400	2334569750	18850	18850	18850	18850	0
112	20241010	174300	2334569750	18850	18850	18850	18850	0
113	20241010	174200	2334569750	18850	18850	18850	18850	0
114	20241010	174100	2334569750	18850	18850	18850	18850	0
115	20241010	174000	2334569750	18850	18850	18850	18850	0
116	20241010	173900	2334569750	18850	18850	18850	18850	0
117	20241010	173800	2334569750	18850	18850	18850	18850	0
118	20241010	173700	2334569750	18850	18850	18850	18850	0
119	20241010	173600	2334569750	18850	18850	18850	18850	0
120	20241010	173500	2334569750	18850	18850	18850	18850	0
121	20241010	173400	2334569750	18850	18850	18850	18850	0
122	20241010	173300	2334569750	18850	18850	18850	18850	757
123	20241010	173200	2334569750	18850	18850	18850	18850	0
124	20241010	173100	2334569750	18850	18850	18850	18850	0
125	20241010	173000	2334569750	18850	18850	18850	18850	0
126	20241010	172900	2334569750	18850	18850	18850	18850	0
127	20241010	172800	2334569750	18850	18850	18850	18850	0
128	20241010	172700	2334569750	18850	18850	18850	18850	0
129	20241010	172600	2334569750	18850	18850	18850	18850	0
130	20241010	172500	2334569750	18850	18850	18850	18850	0
131	20241010	172400	2334569750	18850	18850	18850	18850	0
132	20241010	172300	2334569750	18850	18850	18850	18850	0
133	20241010	172200	2334569750	18850	18850	18850	18850	0
134	20241010	172100	2334569750	18850	18850	18850	18850	0
135	20241010	172000	2334569750	18850	18850	18850	18850	0
136	20241010	171900	2334569750	18850	18850	18850	18850	0
137	20241010	171800	2334569750	18850	18850	18850	18850	0
138	20241010	171700	2334569750	18850	18850	18850	18850	0
139	20241010	171600	2334569750	18850	18850	18850	18850	0
140	20241010	171500	2334569750	18850	18850	18850	18850	0
141	20241010	171400	2334569750	18850	18850	18850	18850	0
142	20241010	171300	2334569750	18850	18850	18850	18850	0
143	20241010	171200	2334569750	18850	18850	18850	18850	0
144	20241010	171100	2334569750	18850	18850	18850	18850	0
145	20241010	171000	2334569750	18850	18850	18850	18850	0
146	20241010	170900	2334569750	18850	18850	18850	18850	0
147	20241010	170800	2334569750	18850	18850	18850	18850	0
148	20241010	170700	2334569750	18850	18850	18850	18850	0
149	20241010	170600	2334569750	18850	18850	18850	18850	0
150	20241010	170500	2334569750	18850	18850	18850	18850	0
151	20241010	170400	2334569750	18850	18850	18850	18850	0
152	20241010	170300	2334569750	18850	18850	18850	18850	757
153	20241010	170200	2334569750	18850	18850	18850	18850	0
154	20241010	170100	2334569750	18850	18850	18850	18850	0
155	20241010	170000	2334569750	18850	18850	18850	18850	0
156	20241010	165900	2334569750	18850	18850	18850	18850	0
157	20241010	165800	2334569750	18850	18850	18850	18850	0
158	20241010	165700	2334569750	18850	18850	18850	18850	0
159	20241010	165600	2334569750	18850	18850	18850	18850	0
160	20241010	165500	2334569750	18850	18850	18850	18850	0
161	20241010	165400	2334569750	18850	18850	18850	18850	0
162	20241010	165300	2334569750	18850	18850	18850	18850	0
163	20241010	165200	2334569750	18850	18850	18850	18850	0
164	20241010	165100	2334569750	18850	18850	18850	18850	0
165	20241010	165000	2334569750	18850	18850	18850	18850	0
166	20241010	164900	2334569750	18850	18850	18850	18850	0
167	20241010	164800	2334569750	18850	18850	18850	18850	0
168	20241010	164700	2334569750	18850	18850	18850	18850	0
169	20241010	164600	2334569750	18850	18850	18850	18850	0
170	20241010	164500	2334569750	18850	18850	18850	18850	0
171	20241010	164400	2334569750	18850	18850	18850	18850	0
172	20241010	164300	2334569750	18850	18850	18850	18850	0
173	20241010	164200	2334569750	18850	18850	18850	18850	0
174	20241010	164100	2334569750	18850	18850	18850	18850	0
175	20241010	164000	2334569750	18850	18850	18850	18850	0
176	20241010	163900	2334569750	18850	18850	18850	18850	0
177	20241010	163800	2334569750	18850	18850	18850	18850	0
178	20241010	163700	2334569750	18850	18850	18850	18850	0
179	20241010	163600	2334569750	18850	18850	18850	18850	0
180	20241010	163500	2334569750	18850	18850	18850	18850	0
181	20241010	163400	2334569750	18850	18850	18850	18850	0
182	20241010	163300	2334569750	18850	18850	18850	18850	757
183	20241010	163200	2334569750	18850	18850	18850	18850	0
184	20241010	163100	2334569750	18850	18850	18850	18850	0
185	20241010	163000	2334569750	18850	18850	18850	18850	0
186	20241010	162900	2334569750	18850	18850	18850	18850	0
187	20241010	162800	2334569750	18850	18850	18850	18850	0
188	20241010	162700	2334569750	18850	18850	18850	18850	0
189	20241010	162600	2334569750	18850	18850	18850	18850	0
190	20241010	162500	2334569750	18850	18850	18850	18850	0
191	20241010	162400	2334569750	18850	18850	18850	18850	0
192	20241010	162300	2334569750	18850	18850	18850	18850	0
193	20241010	162200	2334569750	18850	18850	18850	18850	0
194	20241010	162100	2334569750	18850	18850	18850	18850	0
195	20241010	162000	2334569750	18850	18850	18850	18850	0
196	20241010	161900	2334569750	18850	18850	18850	18850	0
197	20241010	161800	2334569750	18850	18850	18850	18850	0
198	20241010	161700	2334569750	18850	18850	18850	18850	0
199	20241010	161600	2334569750	18850	18850	18850	18850	0
200	20241010	161500	2334569750	18850	18850	18850	18850	0
201	20241010	161400	2334569750	18850	18850	18850	18850	0
202	20241010	161300	2334569750	18850	18850	18850	18850	0
203	20241010	161200	2334569750	18850	18850	18850	18850	0
204	20241010	161100	2334569750	18850	18850	18850	18850	0
205	20241010	161000	2334569750	18850	18850	18850	18850	0
206	20241010	160900	2334569750	18850	18850	18850	18850	0
207	20241010	160800	2334569750	18850	18850	18850	18850	0
208	20241010	160700	2334569750	18850	18850	18850	18850	0
209	20241010	160600	2334569750	18850	18850	18850	18850	0
210	20241010	160500	2334569750	18850	18850	18850	18850	0
211	20241010	160400	2334569750	18850	18850	18850	18850	0
212	20241010	160300	2334569750	18850	18850	18850	18850	757
213	20241010	160200	2334569750	18850	18850	18850	18850	0
214	20241010	160100	2334569750	18850	18850	18850	18850	0
215	20241010	160000	2334569750	18850	18850	18850	18850	0
216	20241010	155900	2334569750	18850	18850	18850	18850	0
217	20241010	155800	2334569750	18850	18850	18850	18850	0
218	20241010	155700	2334569750	18850	18850	18850	18850	0
219	20241010	155600	2334569750	18850	18850	18850	18850	0
220	20241010	155500	2334569750	18850	18850	18850	18850	0
221	20241010	155400	2334569750	18850	18850	18850	18850	0
222	20241010	155300	2334569750	18850	18850	18850	18850	0
223	20241010	155200	2334569750	18850	18850	18850	18850	0
224	20241010	155100	2334569750	18850	18850	18850	18850	0
225	20241010	155000	2334569750	18850	18850	18850	18850	0
226	20241010	154900	2334569750	18850	18850	18850	18850	0
227	20241010	154800	2334569750	18850	18850	18850	18850	0
228	20241010	154700	2334569750	18850	18850	18850	18850	0
229	20241010	154600	2334569750	18850	18850	18850	18850	0
230	20241010	154500	2334569750	18850	18850	18850	18850	0
231	20241010	154400	2334569750	18850	18850	18850	18850	0
232	20241010	154300	2334569750	18850	18850	18850	18850	0
233	20241010	154200	2334569750	18850	18850	18850	18850	0
234	20241010	154100	2334569750	18850	18850	18850	18850	0
235	20241010	154000	2334569750	18850	18850	18850	18850	0
236	20241010	153900	2334569750	18850	18850	18850	18850	0
237	20241010	153800	2334569750	18850	18850	18850	18850	0
238	20241010	153700	2334569750	18850	18850	18850	18850	0
239	20241010	153600	2334569750	18850	18850	18850	18850	0
240	20241010	153500	2334569750	18850	18850	18850	18850	0
241	20241010	153400	2334569750	18850	18850	18850	18850	0
242	20241010	153300	2334569750	18850	18850	18850	18850	757
243	20241010	153200	2334569750	18850	18850	18850	18850	0
244	20241010	153100	2334569750	18850	18850	18850	18850	0
245	20241010	153000	2334569750	18850	18850	18850	18850	757
246	20241010	152900	2320300300	18780	18780	18780	18780	0
247	20241010	152800	2320300300	18780	18780	18780	18780	0
248	20241010	152700	2320300300	18780	18780	18780	18780	0
249	20241010	152600	2320300300	18780	18780	18780	18780	0
250	20241010	152500	2320300300	18780	18780	18780	18780	0
251	20241010	152400	2320300300	18780	18780	18780	18780	0
252	20241010	152300	2320300300	18780	18780	18780	18780	0
253	20241010	152200	2320300300	18780	18780	18780	18780	0
254	20241010	152100	2320300300	18780	18780	18780	18780	0
255	20241010	152000	2320300300	18780	18780	18780	18780	0
256	20241010	151900	2320300300	18780	18800	18800	18770	654
257	20241010	151800	2308020770	18790	18790	18800	18790	74
258	20241010	151700	2306629670	18800	18800	18800	18800	0
259	20241010	151600	2306629670	18800	18800	18800	18800	124
260	20241010	151500	2304298470	18800	18810	18810	18800	145
261	20241010	151400	2301572020	18820	18790	18820	18790	1797
262	20241010	151300	2267787910	18790	18760	18790	18760	233
263	20241010	151200	2263413800	18750	18750	18750	18750	235
264	20241010	151100	2259007550	18750	18750	18750	18750	1
265	20241010	151000	2258988800	18750	18760	18760	18750	3
266	20241010	150900	2258932540	18760	18760	18770	18760	492
267	20241010	150800	2249701750	18760	18770	18770	18760	193
268	20241010	150700	2246080660	18780	18780	18780	18780	482
269	20241010	150600	2237028700	18790	18800	18800	18790	700
270	20241010	150500	2223875140	18790	18790	18790	18790	9
271	20241010	150400	2223706030	18790	18780	18790	18780	188
272	20241010	150300	2220173520	18780	18780	18780	18780	3
273	20241010	150200	2220117180	18790	18790	18790	18790	717
274	20241010	150100	2206644750	18800	18800	18800	18800	56
275	20241010	150000	2205591950	18800	18790	18800	18790	279
276	20241010	145900	2200348690	18780	18790	18790	18780	45
277	20241010	145800	2199503150	18790	18780	18790	18780	155
278	20241010	145700	2196590750	18780	18780	18780	18780	98
279	20241010	145600	2194750310	18790	18800	18810	18790	1255
280	20241010	145500	2171157630	18800	18800	18810	18800	53
281	20241010	145400	2170160800	18810	18810	18810	18810	41
282	20241010	145300	2169389590	18810	18800	18810	18800	546
283	20241010	145200	2159119400	18800	18810	18810	18800	48
284	20241010	145100	2158216590	18810	18810	18810	18810	40
285	20241010	145000	2157464190	18810	18810	18810	18800	98
286	20241010	144900	2155620960	18810	18800	18810	18800	49
287	20241010	144800	2154699340	18810	18810	18810	18800	95
288	20241010	144700	2152912510	18800	18810	18810	18800	52
289	20241010	144600	2151934430	18810	18800	18810	18800	99
290	20241010	144500	2150072250	18800	18800	18810	18800	35
291	20241010	144400	2149413990	18810	18800	18810	18800	38
292	20241010	144300	2148699230	18810	18800	18810	18800	59
293	20241010	144200	2147589540	18810	18810	18810	18800	43
294	20241010	144100	2146780800	18810	18800	18810	18800	41
295	20241010	144000	2146009640	18810	18800	18810	18800	31
296	20241010	143900	2145426540	18810	18800	18810	18800	43
297	20241010	143800	2144617810	18810	18800	18810	18800	387
298	20241010	143700	2137341920	18800	18800	18800	18800	1085
299	20241010	143600	2116943920	18810	18810	18810	18810	47
300	20241010	143500	2116059850	18800	18800	18800	18800	223
301	20241010	143400	2111867450	18800	18800	18800	18800	8
302	20241010	143300	2111717050	18800	18800	18800	18800	6
303	20241010	143200	2111604250	18800	18800	18800	18800	6
304	20241010	143100	2111491450	18800	18800	18800	18800	286
305	20241010	143000	2106114650	18800	18810	18810	18800	1559
306	20241010	142900	2076800450	18810	18800	18810	18800	151
307	20241010	142800	2073960450	18800	18800	18800	18800	0
308	20241010	142700	2073960450	18800	18800	18800	18800	0
309	20241010	142600	2073960450	18800	18800	18800	18800	59
310	20241010	142500	2072851250	18800	18810	18810	18800	5
311	20241010	142400	2072757240	18810	18760	18810	18760	178
312	20241010	142300	2069411470	18760	18750	18770	18750	93
313	20241010	142200	2067666750	18750	18750	18750	18750	0
314	20241010	142100	2067666750	18750	18750	18750	18750	0
315	20241010	142000	2067666750	18750	18760	18760	18750	103
316	20241010	141900	2065734800	18750	18750	18750	18750	0
317	20241010	141800	2065734800	18750	18750	18750	18750	0
318	20241010	141700	2065734800	18750	18750	18750	18750	1
319	20241010	141600	2065716050	18750	18750	18750	18750	315
320	20241010	141500	2059809800	18750	18770	18770	18750	1006
321	20241010	141400	2040944300	18770	18810	18810	18760	1260
322	20241010	141300	2017284710	18810	18810	18810	18800	455
323	20241010	141200	2008726200	18810	18810	18810	18790	1562
324	20241010	141100	1979349570	18810	18800	18810	18800	467
325	20241010	141000	1970565970	18810	18800	18810	18800	1203
326	20241010	140900	1947937930	18780	18790	18790	18780	277
327	20241010	140800	1942735200	18800	18800	18800	18800	0
328	20241010	140700	1942735200	18800	18800	18800	18800	154
329	20241010	140600	1939840000	18800	18800	18800	18800	75
330	20241010	140500	1938430000	18800	18800	18800	18800	73
331	20241010	140400	1937057600	18800	18800	18800	18800	0
332	20241010	140300	1937057600	18800	18800	18800	18800	0
333	20241010	140200	1937057600	18800	18800	18800	18800	127
334	20241010	140100	1934670000	18800	18790	18800	18790	136
335	20241010	140000	1932113240	18790	18780	18790	18780	55
336	20241010	135900	1931080240	18770	18770	18770	18770	11
337	20241010	135800	1930873770	18770	18770	18770	18770	0
338	20241010	135700	1930873770	18770	18770	18770	18770	0
339	20241010	135600	1930873770	18770	18770	18770	18770	30
340	20241010	135500	1930310670	18770	18770	18770	18770	74
341	20241010	135400	1928921690	18770	18770	18770	18770	0
342	20241010	135300	1928921690	18770	18790	18790	18770	265
343	20241010	135200	1923946140	18790	18790	18790	18790	38
344	20241010	135100	1923232120	18780	18780	18780	18780	20
345	20241010	135000	1922856520	18780	18780	18790	18780	217
346	20241010	134900	1918779320	18770	18770	18770	18770	0
347	20241010	134800	1918779320	18770	18770	18770	18770	1
348	20241010	134700	1918760550	18770	18770	18770	18770	118
349	20241010	134600	1916545690	18780	18780	18780	18780	0
350	20241010	134500	1916545690	18780	18780	18780	18780	47
351	20241010	134400	1915663030	18770	18770	18770	18770	0
352	20241010	134300	1915663030	18770	18770	18770	18770	2
353	20241010	134200	1915625490	18770	18790	18790	18770	2098
354	20241010	134100	1876234540	18790	18790	18790	18790	0
355	20241010	134000	1876234540	18790	18780	18790	18780	32
356	20241010	133900	1875633310	18780	18780	18780	18780	0
357	20241010	133800	1875633310	18780	18780	18780	18780	110
358	20241010	133700	1873567510	18790	18800	18800	18780	549
359	20241010	133600	1863248780	18800	18800	18810	18800	51
360	20241010	133500	1862289570	18800	18810	18810	18800	355
361	20241010	133400	1855615120	18810	18800	18810	18800	123
362	20241010	133300	1853301840	18800	18800	18810	18800	49
363	20241010	133200	1852380270	18810	18810	18810	18810	26
364	20241010	133100	1851891210	18810	18810	18810	18810	23
365	20241010	133000	1851458580	18800	18810	18810	18800	106
366	20241010	132900	1849464750	18800	18810	18810	18800	40
367	20241010	132800	1848712410	18800	18800	18800	18800	1267
368	20241010	132700	1824892810	18800	18800	18810	18800	106
369	20241010	132600	1822899970	18800	18780	18820	18780	3434
370	20241010	132500	1758306270	18780	18790	18800	18780	90
371	20241010	132400	1756615390	18790	18790	18790	18790	16
372	20241010	132300	1756314750	18800	18790	18810	18790	100
373	20241010	132200	1754434290	18800	18770	18800	18770	164
374	20241010	132100	1751352920	18780	18780	18780	18780	5
375	20241010	132000	1751259020	18780	18780	18790	18770	147
376	20241010	131900	1748499150	18780	18790	18790	18760	190
377	20241010	131800	1744932440	18790	18790	18790	18790	47
378	20241010	131700	1744049310	18790	18790	18790	18790	19
379	20241010	131600	1743692300	18790	18790	18790	18790	12
380	20241010	131500	1743466820	18770	18800	18810	18770	313
381	20241010	131400	1737586920	18800	18800	18800	18800	0
382	20241010	131300	1737586920	18800	18800	18800	18800	0
383	20241010	131200	1737586920	18800	18800	18800	18800	0
384	20241010	131100	1737586920	18800	18780	18800	18780	107
385	20241010	131000	1735575340	18800	18780	18800	18760	1142
386	20241010	130900	1714107430	18760	18760	18760	18760	21
387	20241010	130800	1713713470	18760	18760	18770	18760	79
388	20241010	130700	1712231180	18760	18760	18760	18760	34
389	20241010	130600	1711593340	18770	18770	18770	18770	0
390	20241010	130500	1711593340	18770	18770	18780	18770	55
391	20241010	130400	1710560780	18770	18770	18770	18770	6
392	20241010	130300	1710448160	18770	18770	18770	18760	87
393	20241010	130200	1708815770	18800	18790	18800	18790	39
394	20241010	130100	1708082580	18800	18800	18800	18800	0
395	20241010	130000	1708082580	18800	18750	18800	18750	1686
396	20241010	125900	1676386520	18740	18740	18800	18690	1658
397	20241010	125800	1645320060	18750	18750	18750	18750	0
398	20241010	125700	1645320060	18750	18730	18750	18730	61
399	20241010	125600	1644176990	18740	18740	18740	18740	45
400	20241010	125500	1643333690	18750	18750	18750	18730	72
401	20241010	125400	1641984040	18750	18730	18750	18730	21
402	20241010	125300	1641590390	18730	18720	18730	18720	11
403	20241010	125200	1641384400	18730	18730	18730	18730	1
404	20241010	125100	1641365670	18730	18730	18730	18730	67
405	20241010	125000	1640110760	18720	18710	18720	18710	106
406	20241010	124900	1638126460	18690	18690	18690	18690	7
407	20241010	124800	1637995630	18710	18710	18710	18710	0
408	20241010	124700	1637995630	18710	18690	18710	18690	44
409	20241010	124600	1637172620	18680	18670	18680	18670	21
410	20241010	124500	1636780420	18670	18670	18670	18670	20
411	20241010	124400	1636407020	18660	18660	18660	18660	38
412	20241010	124300	1635697940	18660	18660	18660	18660	7
413	20241010	124200	1635567320	18660	18660	18660	18660	57
414	20241010	124100	1634503700	18660	18660	18660	18660	21
415	20241010	124000	1634111840	18660	18660	18660	18660	65
416	20241010	123900	1632898940	18660	18650	18660	18650	210
417	20241010	123800	1628980750	18630	18650	18660	18630	62
418	20241010	123700	1627824420	18640	18610	18640	18610	47
419	20241010	123600	1626948550	18600	18570	18600	18570	137
420	20241010	123500	1624401160	18540	18580	18590	18510	7183
421	20241010	123400	1491336090	18570	18560	18570	18560	109
422	20241010	123300	1489312050	18550	18560	18560	18550	83
423	20241010	123200	1487772330	18560	18560	18560	18550	709
424	20241010	123100	1474613300	18570	18580	18590	18570	107
425	20241010	123000	1472626020	18580	18590	18610	18580	111
426	20241010	122900	1470561970	18590	18600	18610	18590	462
427	20241010	122800	1461967270	18610	18630	18640	18610	784
428	20241010	122700	1447367120	18630	18650	18650	18630	331
429	20241010	122600	1441194140	18650	18640	18650	18640	400
430	20241010	122500	1433736760	18640	18650	18660	18640	82
431	20241010	122400	1432207020	18650	18650	18650	18640	282
432	20241010	122300	1426947750	18660	18670	18680	18660	219
433	20241010	122200	1422859210	18670	18660	18670	18660	28
434	20241010	122100	1422336640	18650	18660	18660	18650	42
435	20241010	122000	1421552960	18660	18660	18680	18660	182
436	20241010	121900	1418155000	18660	18680	18680	18650	734
437	20241010	121800	1404445240	18690	18690	18690	18690	55
438	20241010	121700	1403417290	18690	18700	18700	18690	55
439	20241010	121600	1402388850	18700	18700	18720	18680	83
440	20241010	121500	1400836430	18710	18680	18740	18670	248
441	20241010	121400	1396197210	18680	18680	18680	18680	9
442	20241010	121300	1396029090	18660	18680	18680	18650	949
443	20241010	121200	1378314700	18690	18710	18730	18690	284
444	20241010	121100	1373001690	18690	18680	18690	18680	236
445	20241010	121000	1368590890	18690	18730	18740	18690	1165
446	20241010	120900	1346799720	18710	18710	18710	18700	92
447	20241010	120800	1345078810	18720	18700	18720	18700	76
448	20241010	120700	1343656760	18700	18690	18700	18690	7
449	20241010	120600	1343525900	18690	18720	18720	18690	481
450	20241010	120500	1334531930	18720	18720	18730	18710	176
451	20241010	120400	1331238340	18710	18720	18720	18710	35
452	20241010	120300	1330583210	18730	18720	18730	18720	196
453	20241010	120200	1326914010	18720	18750	18750	18720	138
454	20241010	120100	1324329010	18750	18740	18750	18730	307
455	20241010	120000	1318575620	18750	18770	18780	18740	54
456	20241010	115900	1317562380	18760	18750	18760	18750	19
457	20241010	115800	1317206040	18760	18770	18770	18750	236
458	20241010	115700	1312780260	18760	18770	18780	18760	2129
459	20241010	115600	1272819020	18770	18770	18770	18760	65
460	20241010	115500	1271598990	18770	18770	18800	18770	106
461	20241010	115400	1269607560	18760	18760	18760	18760	6
462	20241010	115300	1269495000	18760	18790	18790	18760	13
463	20241010	115200	1269250790	18780	18780	18780	18770	130
464	20241010	115100	1266809870	18780	18780	18780	18780	1
465	20241010	115000	1266791090	18810	18790	18820	18790	79
466	20241010	114900	1265305290	18790	18810	18820	18790	226
467	20241010	114800	1261054520	18810	18810	18810	18810	43
468	20241010	114700	1260245690	18810	18810	18810	18810	31
469	20241010	114600	1259662580	18810	18810	18810	18800	79
470	20241010	114500	1258176730	18800	18810	18810	18800	95
471	20241010	114400	1256389870	18800	18790	18810	18790	157
472	20241010	114300	1253438160	18800	18790	18800	18790	43
473	20241010	114200	1252630030	18790	18820	18820	18780	2330
474	20241010	114100	1208797170	18830	18840	18840	18830	507
475	20241010	114000	1199250050	18840	18850	18850	18840	100
476	20241010	113900	1197365660	18830	18830	18840	18830	114
477	20241010	113800	1195218970	18840	18840	18840	18830	26
478	20241010	113700	1194729150	18840	18830	18840	18830	80
479	20241010	113600	1193222080	18840	18840	18840	18830	30
480	20241010	113500	1192656970	18840	18830	18850	18830	124
481	20241010	113400	1190320150	18840	18840	18840	18830	170
482	20241010	113300	1187118270	18840	18830	18840	18830	31
483	20241010	113200	1186534410	18840	18850	18860	18840	86
484	20241010	113100	1184913730	18850	18840	18850	18830	73
485	20241010	113000	1183538090	18840	18840	18850	18840	187
486	20241010	112900	1180014500	18840	18850	18850	18840	67
487	20241010	112800	1178751950	18850	18850	18850	18850	144
488	20241010	112700	1176037550	18840	18850	18850	18840	80
489	20241010	112600	1174529580	18860	18860	18870	18860	43
490	20241010	112500	1173718500	18860	18840	18870	18840	76
491	20241010	112400	1172284750	18840	18840	18840	18840	11
492	20241010	112300	1172077510	18850	18840	18860	18840	21
493	20241010	112200	1171681620	18840	18860	18860	18840	147
494	20241010	112100	1168910140	18860	18870	18870	18860	79
495	20241010	112000	1167420110	18870	18860	18870	18860	90
496	20241010	111900	1165722140	18860	18870	18870	18860	65
497	20241010	111800	1164496150	18860	18860	18870	18850	81
498	20241010	111700	1162968540	18870	18870	18870	18870	90
499	20241010	111600	1161270240	18860	18870	18870	18860	28
500	20241010	111500	1160741950	18870	18880	18880	18860	154
501	20241010	111400	1157835520	18870	18870	18870	18860	90
502	20241010	111300	1156137310	18880	18870	18880	18870	31
503	20241010	111200	1155552090	18880	18880	18880	18870	55
504	20241010	111100	1154513930	18870	18880	18880	18870	39
505	20241010	111000	1153777760	18880	18860	18880	18860	100
506	20241010	110900	1151890310	18850	18850	18850	18850	73
507	20241010	110800	1150514260	18870	18830	18880	18830	294
508	20241010	110700	1144970840	18830	18840	18840	18830	86
509	20241010	110600	1143350760	18830	18840	18850	18830	225
510	20241010	110500	1139112720	18840	18830	18850	18830	91
511	20241010	110400	1137398830	18840	18840	18850	18840	319
512	20241010	110300	1131388480	18850	18850	18850	18840	197
513	20241010	110200	1127675050	18870	18880	18890	18870	107
514	20241010	110100	1125654940	18880	18900	18900	18880	317
515	20241010	110000	1119666890	18900	18890	18930	18890	97
516	20241010	105900	1117831650	18900	18900	18910	18900	407
517	20241010	105800	1110138740	18910	18910	18910	18900	56
518	20241010	105700	1109080140	18920	18940	18940	18920	938
519	20241010	105600	1091323430	18940	18940	18940	18930	27
520	20241010	105500	1090812070	18950	18950	18950	18930	189
521	20241010	105400	1087231960	18940	18950	18950	18940	76
522	20241010	105300	1085791950	18950	18950	18960	18950	44
523	20241010	105200	1084958070	18950	18970	18980	18950	52
524	20241010	105100	1083971520	18970	18950	18970	18950	50
525	20241010	105000	1083023470	18950	18940	18950	18940	11
526	20241010	104900	1082815030	18930	18940	18940	18920	137
527	20241010	104800	1080221630	18940	18950	18950	18940	305
528	20241010	104700	1074442270	18950	18960	18960	18950	930
529	20241010	104600	1056817820	18950	18970	18990	18950	132
530	20241010	104500	1054314100	18970	18950	18970	18950	24
531	20241010	104400	1053859040	18950	18930	18950	18930	35
532	20241010	104300	1053196190	18930	18920	18940	18920	89
533	20241010	104200	1051510680	18920	18900	18990	18900	1026
534	20241010	104100	1032035690	18900	18920	18920	18900	124
535	20241010	104000	1029690660	18910	18930	18930	18910	121
536	20241010	103900	1027400980	18920	18930	18930	18920	41
537	20241010	103800	1026624980	18930	18920	18930	18910	43
538	20241010	103700	1025811350	18930	18970	18970	18930	513
539	20241010	103600	1016089400	18980	18990	19000	18980	166
540	20241010	103500	1012937190	19000	18980	19000	18970	125
541	20241010	103400	1010564350	18980	18970	18980	18970	34
542	20241010	103300	1009919070	18970	18980	18990	18970	61
543	20241010	103200	1008761230	18970	19000	19000	18970	574
544	20241010	103100	997864300	19000	19000	19000	19000	63
545	20241010	103000	996667300	18990	18980	19000	18980	92
546	20241010	102900	994919690	18980	18960	18980	18960	21
547	20241010	102800	994521210	18960	18970	18970	18960	104
548	20241010	102700	992549270	18970	18960	18970	18960	218
549	20241010	102600	988413890	18970	18970	18970	18960	301
550	20241010	102500	982706550	18970	18970	18980	18920	1117
551	20241010	102400	961551740	18950	18930	18970	18930	126
552	20241010	102300	959162580	18950	19080	19080	18910	2178
553	20241010	102200	917767090	19080	18950	19080	18950	6183
554	20241010	102100	800360250	18940	18920	18940	18920	762
555	20241010	102000	785934550	18920	18910	18920	18910	123
556	20241010	101900	783607610	18910	18910	18920	18910	135
557	20241010	101800	781054600	18910	18900	18910	18900	89
558	20241010	101700	779371680	18900	18910	18910	18900	100
559	20241010	101600	777480760	18910	18900	18910	18890	229
560	20241010	101500	773153010	18890	18900	18910	18890	152
561	20241010	101400	770280150	18900	18890	18910	18890	59
562	20241010	101300	769164720	18890	18890	18900	18880	428
563	20241010	101200	761075990	18890	18890	18900	18880	253
564	20241010	101100	756297120	18890	18900	18900	18890	195
565	20241010	101000	752611700	18910	18900	18920	18900	597
566	20241010	100900	741326340	18900	18890	18900	18890	90
567	20241010	100800	739625370	18880	18870	18900	18870	237
568	20241010	100700	735150290	18880	18870	18880	18870	76
569	20241010	100600	733715510	18860	18860	18880	18860	58
570	20241010	100500	732620750	18860	18850	18880	18850	222
571	20241010	100400	728433180	18840	18830	18850	18830	209
572	20241010	100300	724497510	18860	18820	18860	18820	291
573	20241010	100200	719012270	18820	18840	18840	18820	780
574	20241010	100100	704324090	18840	18840	18850	18830	324
575	20241010	100000	698219110	18840	18830	18840	18820	170
576	20241010	095900	695017110	18820	18820	18840	18820	158
577	20241010	095800	692041880	18820	18800	18820	18800	119
578	20241010	095700	689802340	18820	18810	18820	18800	275
579	20241010	095600	684629950	18810	18810	18820	18810	78
580	20241010	095500	683162270	18820	18830	18840	18820	119
581	20241010	095400	680921620	18820	18820	18820	18790	627
582	20241010	095300	669128860	18830	18840	18840	18830	108
583	20241010	095200	667094390	18840	18850	18860	18830	104
584	20241010	095100	665134320	18850	18870	18870	18850	57
585	20241010	095000	664059450	18870	18840	18900	18840	301
586	20241010	094900	658374970	18830	18860	18860	18830	171
587	20241010	094800	655151830	18860	18860	18860	18860	73
588	20241010	094700	653775050	18870	18840	18870	18840	335
589	20241010	094600	647458090	18850	18840	18850	18840	33
590	20241010	094500	646836130	18840	18830	18850	18830	56
591	20241010	094400	645780780	18830	18770	18830	18760	592
592	20241010	094300	634656490	18770	18780	18790	18770	683
593	20241010	094200	621827640	18780	18870	18870	18780	854
594	20241010	094100	605750650	18880	18840	18900	18840	1495
595	20241010	094000	577513860	18860	18790	18860	18790	903
596	20241010	093900	560510510	18790	18790	18810	18770	464
597	20241010	093800	551788370	18780	18760	18780	18760	124
598	20241010	093700	549459940	18770	18760	18770	18750	460
599	20241010	093600	540831610	18760	18760	18770	18760	223
600	20241010	093500	536646270	18760	18820	18820	18760	695
601	20241010	093400	523583110	18830	18840	18850	18820	148
602	20241010	093300	520796260	18820	18850	18850	18820	378
603	20241010	093200	513674170	18850	18840	18850	18830	1073
604	20241010	093100	493454850	18830	18820	18850	18810	1134
605	20241010	093000	472099470	18820	18760	18820	18750	5253
606	20241010	092900	373387920	18760	18750	18770	18750	117
607	20241010	092800	371193630	18750	18720	18760	18710	523
608	20241010	092700	361385780	18720	18670	18760	18660	1457
609	20241010	092600	334140060	18670	18610	18690	18610	1789
610	20241010	092500	300738390	18610	18570	18660	18570	3388
611	20241010	092400	237625470	18580	18570	18580	18570	36
612	20241010	092300	236956820	18580	18570	18600	18570	494
613	20241010	092200	227779600	18570	18480	18600	18480	3478
614	20241010	092100	163228340	18480	18480	18500	18480	43
615	20241010	092000	162433340	18480	18470	18500	18460	635
616	20241010	091900	150700730	18470	18470	18480	18470	59
617	20241010	091800	149610470	18470	18490	18490	18460	21
618	20241010	091700	149222600	18440	18440	18450	18440	18
619	20241010	091600	148890670	18440	18450	18450	18430	551
620	20241010	091500	138725950	18450	18450	18490	18450	8
621	20241010	091400	138578310	18450	18450	18510	18440	449
622	20241010	091300	130285800	18460	18450	18510	18450	1075
623	20241010	091200	110441200	18500	18480	18540	18450	71
624	20241010	091100	109129440	18550	18520	18550	18460	885
625	20241010	091000	92735530	18540	18510	18540	18510	10
626	20241010	090900	92550290	18500	18530	18540	18500	12
627	20241010	090800	92328070	18530	18510	18530	18500	21
628	20241010	090700	91939410	18540	18550	18550	18500	7
629	20241010	090600	91809770	18550	18550	18560	18510	285
630	20241010	090500	86522920	18530	18510	18560	18500	670
631	20241010	090400	74101240	18500	18490	18500	18490	24
632	20241010	090300	73657290	18500	18450	18500	18450	103
633	20241010	090200	71753110	18430	18450	18470	18420	238
634	20241010	090100	67357630	18470	18400	18500	18380	1942
635	20241010	090000	31600990	18400	18340	18400	18340	1723