KissMeData/051490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193400	2418689075	4990	4990	4990	4990	13220
3	20241018	193300	2418689075	4990	4990	4990	4990	0
4	20241018	193200	2418689075	4990	4990	4990	4990	0
5	20241018	193100	2418689075	4990	4990	4990	4990	0
6	20241018	193000	2418689075	4990	4990	4990	4990	0
7	20241018	192900	2418689075	4990	4990	4990	4990	0
8	20241018	192800	2418689075	4990	4990	4990	4990	0
9	20241018	192700	2418689075	4990	4990	4990	4990	0
10	20241018	192600	2418689075	4990	4990	4990	4990	0
11	20241018	192500	2418689075	4990	4990	4990	4990	0
12	20241018	192400	2418689075	4990	4990	4990	4990	0
13	20241018	192300	2418689075	4990	4990	4990	4990	0
14	20241018	192200	2418689075	4990	4990	4990	4990	0
15	20241018	192100	2418689075	4990	4990	4990	4990	0
16	20241018	192000	2418689075	4990	4990	4990	4990	0
17	20241018	191900	2418689075	4990	4990	4990	4990	0
18	20241018	191800	2418689075	4990	4990	4990	4990	0
19	20241018	191700	2418689075	4990	4990	4990	4990	0
20	20241018	191600	2418689075	4990	4990	4990	4990	0
21	20241018	191500	2418689075	4990	4990	4990	4990	0
22	20241018	191400	2418689075	4990	4990	4990	4990	0
23	20241018	191300	2418689075	4990	4990	4990	4990	0
24	20241018	191200	2418689075	4990	4990	4990	4990	0
25	20241018	191100	2418689075	4990	4990	4990	4990	0
26	20241018	191000	2418689075	4990	4990	4990	4990	0
27	20241018	190900	2418689075	4990	4990	4990	4990	0
28	20241018	190800	2418689075	4990	4990	4990	4990	0
29	20241018	190700	2418689075	4990	4990	4990	4990	0
30	20241018	190600	2418689075	4990	4990	4990	4990	0
31	20241018	190500	2418689075	4990	4990	4990	4990	0
32	20241018	190400	2418689075	4990	4990	4990	4990	13220
33	20241018	190300	2418689075	4990	4990	4990	4990	0
34	20241018	190200	2418689075	4990	4990	4990	4990	0
35	20241018	190100	2418689075	4990	4990	4990	4990	0
36	20241018	190000	2418689075	4990	4990	4990	4990	0
37	20241018	185900	2418689075	4990	4990	4990	4990	0
38	20241018	185800	2418689075	4990	4990	4990	4990	0
39	20241018	185700	2418689075	4990	4990	4990	4990	0
40	20241018	185600	2418689075	4990	4990	4990	4990	0
41	20241018	185500	2418689075	4990	4990	4990	4990	0
42	20241018	185400	2418689075	4990	4990	4990	4990	0
43	20241018	185300	2418689075	4990	4990	4990	4990	0
44	20241018	185200	2418689075	4990	4990	4990	4990	0
45	20241018	185100	2418689075	4990	4990	4990	4990	0
46	20241018	185000	2418689075	4990	4990	4990	4990	0
47	20241018	184900	2418689075	4990	4990	4990	4990	0
48	20241018	184800	2418689075	4990	4990	4990	4990	0
49	20241018	184700	2418689075	4990	4990	4990	4990	0
50	20241018	184600	2418689075	4990	4990	4990	4990	0
51	20241018	184500	2418689075	4990	4990	4990	4990	0
52	20241018	184400	2418689075	4990	4990	4990	4990	0
53	20241018	184300	2418689075	4990	4990	4990	4990	0
54	20241018	184200	2418689075	4990	4990	4990	4990	0
55	20241018	184100	2418689075	4990	4990	4990	4990	0
56	20241018	184000	2418689075	4990	4990	4990	4990	0
57	20241018	183900	2418689075	4990	4990	4990	4990	0
58	20241018	183800	2418689075	4990	4990	4990	4990	0
59	20241018	183700	2418689075	4990	4990	4990	4990	0
60	20241018	183600	2418689075	4990	4990	4990	4990	0
61	20241018	183500	2418689075	4990	4990	4990	4990	0
62	20241018	183400	2418689075	4990	4990	4990	4990	13220
63	20241018	183300	2418689075	4990	4990	4990	4990	0
64	20241018	183200	2418689075	4990	4990	4990	4990	0
65	20241018	183100	2418689075	4990	4990	4990	4990	0
66	20241018	183000	2418689075	4990	4990	4990	4990	0
67	20241018	182900	2418689075	4990	4990	4990	4990	0
68	20241018	182800	2418689075	4990	4990	4990	4990	0
69	20241018	182700	2418689075	4990	4990	4990	4990	0
70	20241018	182600	2418689075	4990	4990	4990	4990	0
71	20241018	182500	2418689075	4990	4990	4990	4990	0
72	20241018	182400	2418689075	4990	4990	4990	4990	0
73	20241018	182300	2418689075	4990	4990	4990	4990	0
74	20241018	182200	2418689075	4990	4990	4990	4990	0
75	20241018	182100	2418689075	4990	4990	4990	4990	0
76	20241018	182000	2418689075	4990	4990	4990	4990	0
77	20241018	181900	2418689075	4990	4990	4990	4990	0
78	20241018	181800	2418689075	4990	4990	4990	4990	0
79	20241018	181700	2418689075	4990	4990	4990	4990	0
80	20241018	181600	2418689075	4990	4990	4990	4990	0
81	20241018	181500	2418689075	4990	4990	4990	4990	0
82	20241018	181400	2418689075	4990	4990	4990	4990	0
83	20241018	181300	2418689075	4990	4990	4990	4990	0
84	20241018	181200	2418689075	4990	4990	4990	4990	0
85	20241018	181100	2418689075	4990	4990	4990	4990	0
86	20241018	181000	2418689075	4990	4990	4990	4990	0
87	20241018	180900	2418689075	4990	4990	4990	4990	0
88	20241018	180800	2418689075	4990	4990	4990	4990	0
89	20241018	180700	2418689075	4990	4990	4990	4990	0
90	20241018	180600	2418689075	4990	4990	4990	4990	0
91	20241018	180500	2418689075	4990	4990	4990	4990	0
92	20241018	180400	2418689075	4990	4990	4990	4990	13220
93	20241018	180300	2418689075	4990	4990	4990	4990	0
94	20241018	180200	2418689075	4990	4990	4990	4990	0
95	20241018	180100	2418689075	4990	4990	4990	4990	0
96	20241018	180000	2418689075	4990	4990	4990	4990	0
97	20241018	175900	2418689075	4990	4990	4990	4990	0
98	20241018	175800	2418689075	4990	4990	4990	4990	0
99	20241018	175700	2418689075	4990	4990	4990	4990	0
100	20241018	175600	2418689075	4990	4990	4990	4990	0
101	20241018	175500	2418689075	4990	4990	4990	4990	0
102	20241018	175400	2418689075	4990	4990	4990	4990	0
103	20241018	175300	2418689075	4990	4990	4990	4990	0
104	20241018	175200	2418689075	4990	4990	4990	4990	0
105	20241018	175100	2418689075	4990	4990	4990	4990	0
106	20241018	175000	2418689075	4990	4990	4990	4990	0
107	20241018	174900	2418689075	4990	4990	4990	4990	0
108	20241018	174800	2418689075	4990	4990	4990	4990	0
109	20241018	174700	2418689075	4990	4990	4990	4990	0
110	20241018	174600	2418689075	4990	4990	4990	4990	0
111	20241018	174500	2418689075	4990	4990	4990	4990	0
112	20241018	174400	2418689075	4990	4990	4990	4990	0
113	20241018	174300	2418689075	4990	4990	4990	4990	0
114	20241018	174200	2418689075	4990	4990	4990	4990	0
115	20241018	174100	2418689075	4990	4990	4990	4990	0
116	20241018	174000	2418689075	4990	4990	4990	4990	0
117	20241018	173900	2418689075	4990	4990	4990	4990	0
118	20241018	173800	2418689075	4990	4990	4990	4990	0
119	20241018	173700	2418689075	4990	4990	4990	4990	0
120	20241018	173600	2418689075	4990	4990	4990	4990	0
121	20241018	173500	2418689075	4990	4990	4990	4990	0
122	20241018	173400	2418689075	4990	4990	4990	4990	13220
123	20241018	173300	2418689075	4990	4990	4990	4990	0
124	20241018	173200	2418689075	4990	4990	4990	4990	0
125	20241018	173100	2418689075	4990	4990	4990	4990	0
126	20241018	173000	2418689075	4990	4990	4990	4990	0
127	20241018	172900	2418689075	4990	4990	4990	4990	0
128	20241018	172800	2418689075	4990	4990	4990	4990	0
129	20241018	172700	2418689075	4990	4990	4990	4990	0
130	20241018	172600	2418689075	4990	4990	4990	4990	0
131	20241018	172500	2418689075	4990	4990	4990	4990	0
132	20241018	172400	2418689075	4990	4990	4990	4990	0
133	20241018	172300	2418689075	4990	4990	4990	4990	0
134	20241018	172200	2418689075	4990	4990	4990	4990	0
135	20241018	172100	2418689075	4990	4990	4990	4990	0
136	20241018	172000	2418689075	4990	4990	4990	4990	0
137	20241018	171900	2418689075	4990	4990	4990	4990	0
138	20241018	171800	2418689075	4990	4990	4990	4990	0
139	20241018	171700	2418689075	4990	4990	4990	4990	0
140	20241018	171600	2418689075	4990	4990	4990	4990	0
141	20241018	171500	2418689075	4990	4990	4990	4990	0
142	20241018	171400	2418689075	4990	4990	4990	4990	0
143	20241018	171300	2418689075	4990	4990	4990	4990	0
144	20241018	171200	2418689075	4990	4990	4990	4990	0
145	20241018	171100	2418689075	4990	4990	4990	4990	0
146	20241018	171000	2418689075	4990	4990	4990	4990	0
147	20241018	170900	2418689075	4990	4990	4990	4990	0
148	20241018	170800	2418689075	4990	4990	4990	4990	0
149	20241018	170700	2418689075	4990	4990	4990	4990	0
150	20241018	170600	2418689075	4990	4990	4990	4990	0
151	20241018	170500	2418689075	4990	4990	4990	4990	0
152	20241018	170400	2418689075	4990	4990	4990	4990	13220
153	20241018	170300	2418689075	4990	4990	4990	4990	0
154	20241018	170200	2418689075	4990	4990	4990	4990	0
155	20241018	170100	2418689075	4990	4990	4990	4990	0
156	20241018	170000	2418689075	4990	4990	4990	4990	0
157	20241018	165900	2418689075	4990	4990	4990	4990	0
158	20241018	165800	2418689075	4990	4990	4990	4990	0
159	20241018	165700	2418689075	4990	4990	4990	4990	0
160	20241018	165600	2418689075	4990	4990	4990	4990	0
161	20241018	165500	2418689075	4990	4990	4990	4990	0
162	20241018	165400	2418689075	4990	4990	4990	4990	0
163	20241018	165300	2418689075	4990	4990	4990	4990	0
164	20241018	165200	2418689075	4990	4990	4990	4990	0
165	20241018	165100	2418689075	4990	4990	4990	4990	0
166	20241018	165000	2418689075	4990	4990	4990	4990	0
167	20241018	164900	2418689075	4990	4990	4990	4990	0
168	20241018	164800	2418689075	4990	4990	4990	4990	0
169	20241018	164700	2418689075	4990	4990	4990	4990	0
170	20241018	164600	2418689075	4990	4990	4990	4990	0
171	20241018	164500	2418689075	4990	4990	4990	4990	0
172	20241018	164400	2418689075	4990	4990	4990	4990	0
173	20241018	164300	2418689075	4990	4990	4990	4990	0
174	20241018	164200	2418689075	4990	4990	4990	4990	0
175	20241018	164100	2418689075	4990	4990	4990	4990	0
176	20241018	164000	2418689075	4990	4990	4990	4990	0
177	20241018	163900	2418689075	4990	4990	4990	4990	0
178	20241018	163800	2418689075	4990	4990	4990	4990	0
179	20241018	163700	2418689075	4990	4990	4990	4990	0
180	20241018	163600	2418689075	4990	4990	4990	4990	0
181	20241018	163500	2418689075	4990	4990	4990	4990	0
182	20241018	163400	2418689075	4990	4990	4990	4990	13220
183	20241018	163300	2418689075	4990	4990	4990	4990	0
184	20241018	163200	2418689075	4990	4990	4990	4990	0
185	20241018	163100	2418689075	4990	4990	4990	4990	0
186	20241018	163000	2418689075	4990	4990	4990	4990	0
187	20241018	162900	2418689075	4990	4990	4990	4990	0
188	20241018	162800	2418689075	4990	4990	4990	4990	0
189	20241018	162700	2418689075	4990	4990	4990	4990	0
190	20241018	162600	2418689075	4990	4990	4990	4990	0
191	20241018	162500	2418689075	4990	4990	4990	4990	0
192	20241018	162400	2418689075	4990	4990	4990	4990	0
193	20241018	162300	2418689075	4990	4990	4990	4990	0
194	20241018	162200	2418689075	4990	4990	4990	4990	0
195	20241018	162100	2418689075	4990	4990	4990	4990	0
196	20241018	162000	2418689075	4990	4990	4990	4990	0
197	20241018	161900	2418689075	4990	4990	4990	4990	0
198	20241018	161800	2418689075	4990	4990	4990	4990	0
199	20241018	161700	2418689075	4990	4990	4990	4990	0
200	20241018	161600	2418689075	4990	4990	4990	4990	0
201	20241018	161500	2418689075	4990	4990	4990	4990	0
202	20241018	161400	2418689075	4990	4990	4990	4990	0
203	20241018	161300	2418689075	4990	4990	4990	4990	0
204	20241018	161200	2418689075	4990	4990	4990	4990	0
205	20241018	161100	2418689075	4990	4990	4990	4990	0
206	20241018	161000	2418689075	4990	4990	4990	4990	0
207	20241018	160900	2418689075	4990	4990	4990	4990	0
208	20241018	160800	2418689075	4990	4990	4990	4990	0
209	20241018	160700	2418689075	4990	4990	4990	4990	0
210	20241018	160600	2418689075	4990	4990	4990	4990	0
211	20241018	160500	2418689075	4990	4990	4990	4990	0
212	20241018	160400	2418689075	4990	4990	4990	4990	13220
213	20241018	160300	2418689075	4990	4990	4990	4990	0
214	20241018	160200	2418689075	4990	4990	4990	4990	0
215	20241018	160100	2418689075	4990	4990	4990	4990	0
216	20241018	160000	2418689075	4990	4990	4990	4990	0
217	20241018	155900	2418689075	4990	4990	4990	4990	0
218	20241018	155800	2418689075	4990	4990	4990	4990	0
219	20241018	155700	2418689075	4990	4990	4990	4990	0
220	20241018	155600	2418689075	4990	4990	4990	4990	0
221	20241018	155500	2418689075	4990	4990	4990	4990	0
222	20241018	155400	2418689075	4990	4990	4990	4990	0
223	20241018	155300	2418689075	4990	4990	4990	4990	0
224	20241018	155200	2418689075	4990	4990	4990	4990	0
225	20241018	155100	2418689075	4990	4990	4990	4990	0
226	20241018	155000	2418689075	4990	4990	4990	4990	0
227	20241018	154900	2418689075	4990	4990	4990	4990	0
228	20241018	154800	2418689075	4990	4990	4990	4990	0
229	20241018	154700	2418689075	4990	4990	4990	4990	0
230	20241018	154600	2418689075	4990	4990	4990	4990	0
231	20241018	154500	2418689075	4990	4990	4990	4990	0
232	20241018	154400	2418689075	4990	4990	4990	4990	0
233	20241018	154300	2418689075	4990	4990	4990	4990	0
234	20241018	154200	2418689075	4990	4990	4990	4990	0
235	20241018	154100	2418689075	4990	4990	4990	4990	0
236	20241018	154000	2418689075	4990	4990	4990	4990	0
237	20241018	153900	2418689075	4990	4990	4990	4990	0
238	20241018	153800	2418689075	4990	4990	4990	4990	0
239	20241018	153700	2418689075	4990	4990	4990	4990	0
240	20241018	153600	2418689075	4990	4990	4990	4990	0
241	20241018	153500	2418689075	4990	4990	4990	4990	0
242	20241018	153400	2418689075	4990	4990	4990	4990	13220
243	20241018	153300	2418689075	4990	4990	4990	4990	0
244	20241018	153200	2418689075	4990	4990	4990	4990	0
245	20241018	153100	2418689075	4990	4990	4990	4990	0
246	20241018	153000	2418689075	4990	4990	4990	4990	13220
247	20241018	152900	2352721275	5030	5030	5030	5030	0
248	20241018	152800	2352721275	5030	5030	5030	5030	0
249	20241018	152700	2352721275	5030	5030	5030	5030	0
250	20241018	152600	2352721275	5030	5030	5030	5030	0
251	20241018	152500	2352721275	5030	5030	5030	5030	0
252	20241018	152400	2352721275	5030	5030	5030	5030	0
253	20241018	152300	2352721275	5030	5030	5030	5030	0
254	20241018	152200	2352721275	5030	5030	5030	5030	0
255	20241018	152100	2352721275	5030	5030	5030	5030	0
256	20241018	152000	2352721275	5030	5030	5030	5030	0
257	20241018	151900	2352721275	5030	5010	5030	5000	1287
258	20241018	151800	2346272025	5000	5000	5000	4990	1869
259	20241018	151700	2336929620	5000	5000	5000	4990	1630
260	20241018	151600	2328787705	5000	5010	5010	5000	540
261	20241018	151500	2326087645	5000	5000	5020	5000	389
262	20241018	151400	2324141475	5020	5020	5020	4995	906
263	20241018	151300	2319610300	4995	5000	5010	4995	4769
264	20241018	151200	2295770905	4995	4995	5000	4990	1430
265	20241018	151100	2288622275	4995	4995	5000	4990	3622
266	20241018	151000	2270528365	4990	4980	4990	4980	3134
267	20241018	150900	2254893295	4985	4980	4985	4980	918
268	20241018	150800	2250317455	4985	4985	4985	4980	920
269	20241018	150700	2245731270	4980	4990	4990	4980	3626
270	20241018	150600	2227657010	4990	5010	5010	4990	805
271	20241018	150500	2223632750	5000	4995	5000	4995	99
272	20241018	150400	2223137875	4990	4990	5000	4990	1343
273	20241018	150300	2216431235	5010	5000	5010	4990	244
274	20241018	150200	2215210665	4995	4995	5030	4985	816
275	20241018	150100	2211133300	4995	5000	5030	4995	431
276	20241018	150000	2208973650	5000	5000	5010	5000	1594
277	20241018	145900	2200988460	5010	5000	5010	5000	254
278	20241018	145800	2199718360	5020	5000	5030	5000	169
279	20241018	145700	2198870690	5000	5010	5010	5000	44
280	20241018	145600	2198650660	4995	5000	5000	4995	207
281	20241018	145500	2197616680	4995	5020	5030	4990	35
282	20241018	145400	2197441700	5030	4985	5030	4985	380
283	20241018	145300	2195542185	4990	4990	4990	4985	7
284	20241018	145200	2195507260	4985	4990	4990	4985	32
285	20241018	145100	2195347700	4985	4985	4990	4985	207
286	20241018	145000	2194315790	4985	4990	5000	4980	151
287	20241018	144900	2193562985	4985	4985	4985	4980	474
288	20241018	144800	2191201240	4985	4990	5000	4985	1051
289	20241018	144700	2185957630	4990	5000	5000	4990	6
290	20241018	144600	2185927640	4990	4985	4995	4985	2814
291	20241018	144500	2171890555	4985	4990	4990	4985	1856
292	20241018	144400	2162637175	4990	5000	5000	4990	5
293	20241018	144300	2162612200	4995	5000	5000	4985	2916
294	20241018	144200	2148059815	5000	5020	5040	5000	1826
295	20241018	144100	2138911455	5040	5030	5040	5020	292
296	20241018	144000	2137440325	5020	5030	5070	5000	3167
297	20241018	143900	2121573265	5050	5030	5080	5030	1347
298	20241018	143800	2114753625	5020	5030	5050	5020	112
299	20241018	143700	2114190155	5070	5030	5070	5030	1381
300	20241018	143600	2107206195	5030	5030	5040	5020	124
301	20241018	143500	2106581285	5040	5020	5040	5020	1875
302	20241018	143400	2097151405	5030	5040	5040	5020	83
303	20241018	143300	2096733595	5030	5010	5040	5010	139
304	20241018	143200	2096036015	5010	5040	5050	5010	1353
305	20241018	143100	2089251245	5030	5020	5030	5020	26
306	20241018	143000	2089120685	5020	5030	5030	5010	277
307	20241018	142900	2087729775	5020	5020	5020	5020	63
308	20241018	142800	2087413515	5020	5020	5020	5010	596
309	20241018	142700	2084422805	5010	5030	5030	5000	1065
310	20241018	142600	2079081785	5040	5050	5050	5030	1472
311	20241018	142500	2071666915	5040	5050	5060	5040	918
312	20241018	142400	2067031675	5060	5030	5060	5030	1853
313	20241018	142300	2057691675	5030	5030	5040	5030	948
314	20241018	142200	2052915825	5040	5000	5040	5000	2154
315	20241018	142100	2042086305	5020	5020	5020	5000	3074
316	20241018	142000	2026693935	5010	5000	5010	4995	5388
317	20241018	141900	1999749095	5000	4995	5010	4995	279
318	20241018	141800	1998354415	4995	5000	5000	4995	49
319	20241018	141700	1998109550	5010	4990	5010	4990	18
320	20241018	141600	1998019465	5000	5000	5010	4990	1967
321	20241018	141500	1988184605	4995	4990	4995	4990	397
322	20241018	141400	1986203060	4990	4985	4995	4980	560
323	20241018	141300	1983409540	4985	4990	4990	4975	517
324	20241018	141200	1980833385	4990	4985	4990	4985	89
325	20241018	141100	1980389715	4985	4985	4985	4985	53
326	20241018	141000	1980125510	4980	4980	4985	4980	332
327	20241018	140900	1978471100	4980	4975	4980	4975	950
328	20241018	140800	1973744805	4975	4980	4980	4975	72
329	20241018	140700	1973386250	4975	4980	4980	4975	51
330	20241018	140600	1973132510	4980	4980	4980	4980	5
331	20241018	140500	1973107610	4980	4980	4980	4975	63
332	20241018	140400	1972794130	4980	4980	4980	4975	99
333	20241018	140300	1972301575	4980	4980	4990	4980	251
334	20241018	140200	1971051255	4970	4980	4980	4970	82
335	20241018	140100	1970642985	4980	4970	4980	4965	110
336	20241018	140000	1970096035	4970	4970	4970	4970	34
337	20241018	135900	1969927055	4980	4970	4980	4970	252
338	20241018	135800	1968673620	4970	4965	4970	4965	40
339	20241018	135700	1968474935	4970	4975	4975	4965	4572
340	20241018	135600	1945750545	4975	4980	4980	4975	1760
341	20241018	135500	1936991500	4985	4985	4985	4980	108
342	20241018	135400	1936453125	4985	4990	5000	4985	6
343	20241018	135300	1936423165	4985	5010	5010	4985	8
344	20241018	135200	1936383200	5000	4995	5000	4980	876
345	20241018	135100	1932020270	4990	5020	5030	4980	1644
346	20241018	135000	1923824785	5020	4995	5020	4990	363
347	20241018	134900	1922011420	5030	5000	5030	4995	41
348	20241018	134800	1921806195	5000	5000	5040	5000	2178
349	20241018	134700	1910877075	5000	5000	5000	5000	16
350	20241018	134600	1910797075	4990	4990	4990	4990	153
351	20241018	134500	1910033605	4990	4995	4995	4990	141
352	20241018	134400	1909329485	4995	4995	4995	4995	1732
353	20241018	134300	1900678145	4995	4985	4995	4985	34
354	20241018	134200	1900508645	4975	4980	4980	4975	26
355	20241018	134100	1900379270	4975	4980	4990	4975	78
356	20241018	134000	1899991040	4985	4980	4985	4975	1169
357	20241018	133900	1894169870	4975	4985	4985	4970	3709
358	20241018	133800	1875704165	4980	4990	4990	4980	1003
359	20241018	133700	1870707645	4985	4990	4990	4985	657
360	20241018	133600	1867432470	4990	4990	4995	4990	8
361	20241018	133500	1867392545	5000	4995	5000	4990	6
362	20241018	133400	1867362575	4990	4995	5010	4990	26
363	20241018	133300	1867232785	4990	4985	4990	4985	401
364	20241018	133200	1865233795	4985	4990	4990	4985	487
365	20241018	133100	1862805130	4990	4990	4990	4990	371
366	20241018	133000	1860953840	5010	4990	5010	4990	510
367	20241018	132900	1858398940	5010	5000	5010	4985	33
368	20241018	132800	1858234265	4980	4990	4990	4980	364
369	20241018	132700	1856421390	4985	5000	5000	4975	8582
370	20241018	132600	1813647485	4995	5000	5000	4995	1213
371	20241018	132500	1807584755	5000	5000	5000	5000	892
372	20241018	132400	1803124755	5000	5010	5010	5000	35
373	20241018	132300	1802949605	5010	5020	5030	5000	2051
374	20241018	132200	1792686815	5030	5010	5030	5010	22
375	20241018	132100	1792576575	5030	5010	5030	5000	3327
376	20241018	132000	1775924975	5020	5010	5020	5010	51
377	20241018	131900	1775668965	5010	5010	5020	5010	39
378	20241018	131800	1775473405	5010	5010	5010	5010	1
379	20241018	131700	1775468395	5010	5020	5020	5010	1614
380	20241018	131600	1767378055	5020	5020	5020	5020	199
381	20241018	131500	1766379075	5030	5020	5030	5010	211
382	20241018	131400	1765320805	5030	5030	5030	5000	757
383	20241018	131300	1761527775	5040	5020	5040	5020	53
384	20241018	131200	1761261615	5010	5030	5030	5000	31
385	20241018	131100	1761105755	5000	5010	5010	5000	143
386	20241018	131000	1760390255	5010	5010	5010	5010	2575
387	20241018	130900	1747489505	5010	5020	5020	5010	3824
388	20241018	130800	1728303295	5020	5030	5030	5020	147
389	20241018	130700	1727565165	5030	5030	5030	5030	1895
390	20241018	130600	1718033315	5030	5030	5030	5030	558
391	20241018	130500	1715226575	5030	5030	5030	5030	0
392	20241018	130400	1715226575	5030	5050	5050	5030	23
393	20241018	130300	1715110865	5030	5040	5040	5030	27
394	20241018	130200	1714974935	5030	5030	5030	5030	448
395	20241018	130100	1712721495	5030	5040	5040	5030	959
396	20241018	130000	1707895565	5040	5040	5040	5040	151
397	20241018	125900	1707134525	5040	5040	5040	5040	100
398	20241018	125800	1706630525	5040	5040	5040	5040	664
399	20241018	125700	1703283965	5040	5090	5100	5040	2821
400	20241018	125600	1689055365	5100	5040	5120	5040	538
401	20241018	125500	1686324455	5040	5050	5050	5040	131
402	20241018	125400	1685663905	5040	5040	5040	5040	322
403	20241018	125300	1684041025	5040	5050	5050	5040	17
404	20241018	125200	1683955335	5040	5050	5050	5040	248
405	20241018	125100	1682703415	5040	5040	5040	5040	48
406	20241018	125000	1682461495	5050	5050	5050	5050	80
407	20241018	124900	1682057495	5050	5060	5060	5050	277
408	20241018	124800	1680658535	5060	5070	5090	5050	1433
409	20241018	124700	1673410505	5090	5090	5090	5090	1
410	20241018	124600	1673405415	5070	5080	5080	5070	254
411	20241018	124500	1672115315	5080	5070	5080	5060	196
412	20241018	124400	1671121565	5060	5060	5060	5060	4
413	20241018	124300	1671101325	5070	5070	5070	5070	1
414	20241018	124200	1671096255	5080	5070	5080	5070	7
415	20241018	124100	1671060755	5070	5070	5070	5070	64
416	20241018	124000	1670736275	5070	5070	5070	5070	94
417	20241018	123900	1670259695	5070	5070	5070	5070	205
418	20241018	123800	1669220345	5070	5060	5070	5060	208
419	20241018	123700	1668167855	5040	5040	5040	5040	66
420	20241018	123600	1667835215	5060	5060	5060	5060	0
421	20241018	123500	1667835215	5060	5050	5060	5050	3772
422	20241018	123400	1648756295	5060	5020	5060	5020	22
423	20241018	123300	1648645815	5020	5020	5030	5020	237
424	20241018	123200	1647456065	5020	5030	5070	5020	60
425	20241018	123100	1647154265	5030	5030	5040	5030	410
426	20241018	123000	1645090955	5030	5040	5040	5020	2763
427	20241018	122900	1631193015	5040	5060	5060	5040	1534
428	20241018	122800	1623457905	5060	5060	5060	5060	21
429	20241018	122700	1623351645	5070	5070	5070	5060	29
430	20241018	122600	1623204885	5070	5060	5070	5060	201
431	20241018	122500	1622187815	5050	5050	5050	5050	122
432	20241018	122400	1621571715	5060	5060	5060	5060	599
433	20241018	122300	1618540775	5060	5070	5080	5060	4
434	20241018	122200	1618520495	5060	5070	5070	5060	25
435	20241018	122100	1618393955	5060	5060	5060	5060	200
436	20241018	122000	1617381955	5060	5050	5060	5050	30
437	20241018	121900	1617230435	5050	5060	5060	5050	405
438	20241018	121800	1615184685	5050	5070	5070	5050	49
439	20241018	121700	1614936455	5060	5060	5060	5060	93
440	20241018	121600	1614465875	5050	5060	5060	5050	50
441	20241018	121500	1614213355	5060	5060	5060	5060	5
442	20241018	121400	1614188055	5060	5060	5060	5060	104
443	20241018	121300	1613661815	5060	5050	5060	5050	437
444	20241018	121200	1611453065	5060	5060	5060	5060	500
445	20241018	121100	1608923065	5060	5060	5060	5060	17
446	20241018	121000	1608837045	5060	5050	5060	5050	93
447	20241018	120900	1608366485	5050	5050	5050	5050	25
448	20241018	120800	1608240235	5050	5050	5050	5050	0
449	20241018	120700	1608240235	5050	5060	5060	5050	48
450	20241018	120600	1607997585	5060	5050	5060	5050	80
451	20241018	120500	1607593045	5050	5060	5060	5050	11
452	20241018	120400	1607537395	5050	5060	5060	5050	67
453	20241018	120300	1607198905	5060	5060	5130	5060	242
454	20241018	120200	1605968045	5150	5030	5150	5030	1743
455	20241018	120100	1597119245	5030	5040	5040	5030	26
456	20241018	120000	1596988435	5030	5030	5040	5030	4
457	20241018	115900	1596968305	5030	5040	5050	5030	5
458	20241018	115800	1596943105	5040	5040	5040	5030	246
459	20241018	115700	1595705265	5030	5040	5040	5030	3
460	20241018	115600	1595690165	5040	5050	5050	5030	312
461	20241018	115500	1594115245	5020	5060	5060	5020	2423
462	20241018	115400	1581917615	5080	5050	5080	5040	585
463	20241018	115300	1578968125	5040	5040	5050	5040	3
464	20241018	115200	1578952995	5050	5050	5050	5040	162
465	20241018	115100	1578135135	5060	5070	5070	5050	49
466	20241018	115000	1577887265	5050	5050	5060	5050	156
467	20241018	114900	1577099415	5060	5060	5060	5060	19
468	20241018	114800	1577003275	5060	5060	5060	5050	29
469	20241018	114700	1576856555	5060	5060	5060	5060	2
470	20241018	114600	1576846435	5060	5060	5060	5060	22
471	20241018	114500	1576735115	5060	5070	5070	5060	239
472	20241018	114400	1575525765	5060	5070	5070	5060	402
473	20241018	114300	1573490615	5070	5070	5070	5060	238
474	20241018	114200	1572283985	5070	5080	5090	5060	530
475	20241018	114100	1569595705	5080	5070	5090	5070	312
476	20241018	114000	1568013795	5080	5080	5100	5070	37
477	20241018	113900	1567825815	5080	5080	5100	5080	524
478	20241018	113800	1565163655	5070	5070	5070	5070	0
479	20241018	113700	1565163655	5070	5090	5090	5070	892
480	20241018	113600	1560634095	5080	5080	5100	5080	17
481	20241018	113500	1560547645	5080	5080	5090	5080	1539
482	20241018	113400	1552719145	5080	5090	5090	5080	817
483	20241018	113300	1548561005	5080	5070	5080	5070	73
484	20241018	113200	1548190185	5060	5060	5060	5060	51
485	20241018	113100	1547932125	5070	5060	5070	5060	250
486	20241018	113000	1546665125	5060	5060	5070	5060	37
487	20241018	112900	1546477605	5060	5050	5060	5050	29
488	20241018	112800	1546331125	5040	5040	5050	5040	132
489	20241018	112700	1545665805	5040	5040	5040	5040	780
490	20241018	112600	1541734605	5040	5040	5040	5040	50
491	20241018	112500	1541482605	5060	5050	5060	5050	2
492	20241018	112400	1541472495	5060	5050	5070	5040	1069
493	20241018	112300	1536080245	5050	5060	5070	5040	69
494	20241018	112200	1535731965	5050	5040	5050	5040	5
495	20241018	112100	1535706745	5040	5030	5040	5030	543
496	20241018	112000	1532975435	5080	5030	5080	5010	768
497	20241018	111900	1529122195	5020	5040	5050	5010	2230
498	20241018	111800	1517921965	5040	5060	5060	5040	1250
499	20241018	111700	1511608145	5070	5080	5090	5070	703
500	20241018	111600	1508043225	5080	5080	5080	5080	35
501	20241018	111500	1507865425	5080	5080	5080	5080	27
502	20241018	111400	1507728265	5080	5060	5080	5060	158
503	20241018	111300	1506928065	5080	5070	5080	5070	4
504	20241018	111200	1506907755	5080	5090	5090	5080	772
505	20241018	111100	1502985855	5090	5120	5130	5080	66
506	20241018	111000	1502648885	5080	5040	5140	5040	1002
507	20241018	110900	1497541735	5040	5040	5040	5040	11
508	20241018	110800	1497486295	5040	5060	5060	5030	3479
509	20241018	110700	1479950785	5060	5060	5060	5060	60
510	20241018	110600	1479647185	5060	5060	5070	5050	1295
511	20241018	110500	1473101765	5060	5070	5070	5060	975
512	20241018	110400	1468165225	5070	5070	5070	5070	193
513	20241018	110300	1467186715	5060	5060	5060	5060	244
514	20241018	110200	1465952075	5070	5070	5080	5070	1895
515	20241018	110100	1456344225	5080	5090	5090	5080	738
516	20241018	110000	1452593475	5090	5090	5100	5090	16
517	20241018	105900	1452511935	5090	5090	5090	5080	23
518	20241018	105800	1452395075	5100	5090	5100	5080	337
519	20241018	105700	1450682835	5090	5090	5090	5090	22
520	20241018	105600	1450570855	5080	5090	5090	5080	541
521	20241018	105500	1447822245	5080	5080	5080	5080	0
522	20241018	105400	1447822245	5080	5080	5080	5080	127
523	20241018	105300	1447177085	5080	5090	5090	5080	871
524	20241018	105200	1442752195	5090	5090	5090	5090	321
525	20241018	105100	1441118305	5080	5080	5080	5080	80
526	20241018	105000	1440711905	5090	5100	5100	5080	935
527	20241018	104900	1435956705	5100	5100	5130	5100	468
528	20241018	104800	1433566145	5100	5110	5110	5100	123
529	20241018	104700	1432938795	5120	5110	5120	5090	386
530	20241018	104600	1430971915	5120	5130	5130	5110	132
531	20241018	104500	1430295075	5130	5100	5130	5100	440
532	20241018	104400	1428046715	5090	5090	5100	5090	162
533	20241018	104300	1427221715	5100	5100	5100	5100	108
534	20241018	104200	1426670915	5100	5100	5100	5100	3
535	20241018	104100	1426655615	5090	5090	5090	5090	122
536	20241018	104000	1426034635	5100	5100	5100	5100	61
537	20241018	103900	1425723535	5100	5090	5120	5090	81
538	20241018	103800	1425311205	5090	5090	5100	5090	375
539	20241018	103700	1423402325	5090	5090	5090	5090	161
540	20241018	103600	1422582835	5090	5090	5090	5080	553
541	20241018	103500	1419768645	5090	5120	5120	5090	534
542	20241018	103400	1417044565	5120	5110	5130	5110	1812
543	20241018	103300	1407784475	5110	5100	5110	5100	292
544	20241018	103200	1406294335	5110	5110	5110	5100	178
545	20241018	103100	1405386475	5130	5110	5130	5110	61
546	20241018	103000	1405073745	5110	5110	5130	5100	1122
547	20241018	102900	1399344695	5130	5100	5130	5100	1769
548	20241018	102800	1390307715	5100	5130	5130	5100	3544
549	20241018	102700	1372218695	5130	5130	5130	5130	50
550	20241018	102600	1371962195	5130	5120	5130	5110	2072
551	20241018	102500	1361368215	5130	5130	5130	5120	28
552	20241018	102400	1361224795	5120	5120	5120	5110	31
553	20241018	102300	1361066235	5130	5150	5150	5110	813
554	20241018	102200	1356899815	5160	5160	5160	5150	114
555	20241018	102100	1356311585	5160	5170	5180	5160	82
556	20241018	102000	1355888025	5170	5180	5190	5170	1632
557	20241018	101900	1347439345	5180	5160	5180	5160	2474
558	20241018	101800	1334651065	5160	5160	5160	5150	38
559	20241018	101700	1334455245	5160	5160	5160	5150	832
560	20241018	101600	1330163345	5160	5160	5160	5150	521
561	20241018	101500	1327475085	5160	5130	5160	5130	507
562	20241018	101400	1324868005	5120	5130	5130	5110	898
563	20241018	101300	1320269995	5110	5140	5140	5110	1463
564	20241018	101200	1312786035	5140	5140	5150	5140	1034
565	20241018	101100	1307466035	5130	5150	5150	5130	1205
566	20241018	101000	1301281865	5140	5160	5160	5140	1780
567	20241018	100900	1292114115	5160	5170	5170	5160	819
568	20241018	100800	1287887915	5160	5160	5170	5160	775
569	20241018	100700	1283885205	5160	5150	5170	5120	1591
570	20241018	100600	1275690535	5160	5130	5160	5120	4062
571	20241018	100500	1254783225	5120	5130	5130	5120	747
572	20241018	100400	1250953925	5140	5150	5150	5120	1459
573	20241018	100300	1243480155	5140	5130	5140	5130	1241
574	20241018	100200	1237111605	5140	5120	5150	5120	3950
575	20241018	100100	1216836375	5130	5080	5130	5070	3515
576	20241018	100000	1198912705	5090	5080	5090	5070	43
577	20241018	095900	1198694545	5080	5080	5090	5060	1475
578	20241018	095800	1191208965	5090	5080	5090	5080	771
579	20241018	095700	1187291005	5080	5060	5080	5050	800
580	20241018	095600	1183235395	5060	5050	5060	5040	938
581	20241018	095500	1178498695	5030	5040	5040	5030	982
582	20241018	095400	1173551515	5040	5040	5040	5040	861
583	20241018	095300	1169212075	5040	5050	5050	5040	47
584	20241018	095200	1168975185	5050	5040	5050	5040	31
585	20241018	095100	1168818745	5050	5050	5050	5050	80
586	20241018	095000	1168414745	5040	5050	5060	5040	518
587	20241018	094900	1165803305	5050	5060	5060	5040	1053
588	20241018	094800	1160485155	5060	5070	5080	5060	2857
589	20241018	094700	1146028135	5060	5080	5090	5060	483
590	20241018	094600	1143577715	5090	5070	5090	5060	2609
591	20241018	094500	1130339075	5070	5070	5070	5050	1172
592	20241018	094400	1124403195	5070	5070	5070	5060	328
593	20241018	094300	1122740245	5080	5070	5090	5070	2840
594	20241018	094200	1108321795	5060	5030	5060	5020	3882
595	20241018	094100	1088716435	5030	5040	5040	5030	1304
596	20241018	094000	1082151375	5040	5050	5050	5040	1017
597	20241018	093900	1077023385	5050	5040	5060	5040	2554
598	20241018	093800	1064133145	5040	5030	5040	5020	4093
599	20241018	093700	1043511785	5040	5020	5040	5020	4318
600	20241018	093600	1021807125	5030	5030	5040	5030	1778
601	20241018	093500	1012863665	5020	5020	5030	5010	416
602	20241018	093400	1010776465	5030	5030	5030	5010	777
603	20241018	093300	1006878035	5020	5010	5030	5000	2630
604	20241018	093200	993683185	5030	4985	5030	4985	3835
605	20241018	093100	974483970	4985	4975	4985	4975	1168
606	20241018	093000	968665965	4975	4980	4990	4970	3628
607	20241018	092900	950614820	4980	4985	4995	4980	3255
608	20241018	092800	934395980	4985	4990	5000	4985	5974
609	20241018	092700	904600065	4990	5000	5000	4985	1106
610	20241018	092600	899080255	5000	4985	5010	4985	823
611	20241018	092500	894972475	4980	4990	4990	4975	6805
612	20241018	092400	861080265	4985	4995	5000	4985	2180
613	20241018	092300	850202260	5000	4990	5010	4990	397
614	20241018	092200	848218085	4990	4990	5010	4985	3668
615	20241018	092100	829914570	4990	5000	5000	4985	6746
616	20241018	092000	796242905	5000	4990	5010	4980	9809
617	20241018	091900	747270935	4990	5000	5010	4990	2123
618	20241018	091800	736664260	5000	5030	5030	4985	16110
619	20241018	091700	656078520	5030	5040	5040	5030	3200
620	20241018	091600	639953450	5040	5040	5050	5010	9832
621	20241018	091500	590517000	5040	5080	5080	5040	17846
622	20241018	091400	500440290	5080	5090	5090	5070	5642
623	20241018	091300	471790310	5090	5080	5100	5080	4173
624	20241018	091200	450552180	5060	5100	5100	5060	12085
625	20241018	091100	389274730	5100	5100	5110	5090	2587
626	20241018	091000	376079820	5110	5130	5130	5080	16685
627	20241018	090900	290887240	5140	5150	5150	5130	2124
628	20241018	090800	279982500	5150	5140	5160	5140	1655
629	20241018	090700	271463890	5140	5130	5160	5120	5531
630	20241018	090600	243029430	5130	5120	5140	5110	826
631	20241018	090500	238800090	5120	5110	5120	5100	4338
632	20241018	090400	216650070	5120	5150	5170	5110	2953
633	20241018	090300	201492270	5150	5130	5150	5100	3802
634	20241018	090200	181987870	5100	5120	5130	5100	10123
635	20241018	090100	130339210	5110	5110	5150	5110	5578
636	20241018	090000	101753450	5140	5100	5140	5080	19716