KissMeData/046890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	3948012580	9200	9200	9200	9200	12176
3	20241018	192900	3948012580	9200	9200	9200	9200	0
4	20241018	192800	3948012580	9200	9200	9200	9200	0
5	20241018	192700	3948012580	9200	9200	9200	9200	0
6	20241018	192600	3948012580	9200	9200	9200	9200	0
7	20241018	192500	3948012580	9200	9200	9200	9200	0
8	20241018	192400	3948012580	9200	9200	9200	9200	0
9	20241018	192300	3948012580	9200	9200	9200	9200	0
10	20241018	192200	3948012580	9200	9200	9200	9200	0
11	20241018	192100	3948012580	9200	9200	9200	9200	0
12	20241018	192000	3948012580	9200	9200	9200	9200	0
13	20241018	191900	3948012580	9200	9200	9200	9200	0
14	20241018	191800	3948012580	9200	9200	9200	9200	0
15	20241018	191700	3948012580	9200	9200	9200	9200	0
16	20241018	191600	3948012580	9200	9200	9200	9200	0
17	20241018	191500	3948012580	9200	9200	9200	9200	0
18	20241018	191400	3948012580	9200	9200	9200	9200	0
19	20241018	191300	3948012580	9200	9200	9200	9200	0
20	20241018	191200	3948012580	9200	9200	9200	9200	0
21	20241018	191100	3948012580	9200	9200	9200	9200	0
22	20241018	191000	3948012580	9200	9200	9200	9200	0
23	20241018	190900	3948012580	9200	9200	9200	9200	0
24	20241018	190800	3948012580	9200	9200	9200	9200	0
25	20241018	190700	3948012580	9200	9200	9200	9200	0
26	20241018	190600	3948012580	9200	9200	9200	9200	0
27	20241018	190500	3948012580	9200	9200	9200	9200	0
28	20241018	190400	3948012580	9200	9200	9200	9200	0
29	20241018	190300	3948012580	9200	9200	9200	9200	0
30	20241018	190200	3948012580	9200	9200	9200	9200	0
31	20241018	190100	3948012580	9200	9200	9200	9200	0
32	20241018	190000	3948012580	9200	9200	9200	9200	12176
33	20241018	185900	3948012580	9200	9200	9200	9200	0
34	20241018	185800	3948012580	9200	9200	9200	9200	0
35	20241018	185700	3948012580	9200	9200	9200	9200	0
36	20241018	185600	3948012580	9200	9200	9200	9200	0
37	20241018	185500	3948012580	9200	9200	9200	9200	0
38	20241018	185400	3948012580	9200	9200	9200	9200	0
39	20241018	185300	3948012580	9200	9200	9200	9200	0
40	20241018	185200	3948012580	9200	9200	9200	9200	0
41	20241018	185100	3948012580	9200	9200	9200	9200	0
42	20241018	185000	3948012580	9200	9200	9200	9200	0
43	20241018	184900	3948012580	9200	9200	9200	9200	0
44	20241018	184800	3948012580	9200	9200	9200	9200	0
45	20241018	184700	3948012580	9200	9200	9200	9200	0
46	20241018	184600	3948012580	9200	9200	9200	9200	0
47	20241018	184500	3948012580	9200	9200	9200	9200	0
48	20241018	184400	3948012580	9200	9200	9200	9200	0
49	20241018	184300	3948012580	9200	9200	9200	9200	0
50	20241018	184200	3948012580	9200	9200	9200	9200	0
51	20241018	184100	3948012580	9200	9200	9200	9200	0
52	20241018	184000	3948012580	9200	9200	9200	9200	0
53	20241018	183900	3948012580	9200	9200	9200	9200	0
54	20241018	183800	3948012580	9200	9200	9200	9200	0
55	20241018	183700	3948012580	9200	9200	9200	9200	0
56	20241018	183600	3948012580	9200	9200	9200	9200	0
57	20241018	183500	3948012580	9200	9200	9200	9200	0
58	20241018	183400	3948012580	9200	9200	9200	9200	0
59	20241018	183300	3948012580	9200	9200	9200	9200	0
60	20241018	183200	3948012580	9200	9200	9200	9200	0
61	20241018	183100	3948012580	9200	9200	9200	9200	0
62	20241018	183000	3948012580	9200	9200	9200	9200	12176
63	20241018	182900	3948012580	9200	9200	9200	9200	0
64	20241018	182800	3948012580	9200	9200	9200	9200	0
65	20241018	182700	3948012580	9200	9200	9200	9200	0
66	20241018	182600	3948012580	9200	9200	9200	9200	0
67	20241018	182500	3948012580	9200	9200	9200	9200	0
68	20241018	182400	3948012580	9200	9200	9200	9200	0
69	20241018	182300	3948012580	9200	9200	9200	9200	0
70	20241018	182200	3948012580	9200	9200	9200	9200	0
71	20241018	182100	3948012580	9200	9200	9200	9200	0
72	20241018	182000	3948012580	9200	9200	9200	9200	0
73	20241018	181900	3948012580	9200	9200	9200	9200	0
74	20241018	181800	3948012580	9200	9200	9200	9200	0
75	20241018	181700	3948012580	9200	9200	9200	9200	0
76	20241018	181600	3948012580	9200	9200	9200	9200	0
77	20241018	181500	3948012580	9200	9200	9200	9200	0
78	20241018	181400	3948012580	9200	9200	9200	9200	0
79	20241018	181300	3948012580	9200	9200	9200	9200	0
80	20241018	181200	3948012580	9200	9200	9200	9200	0
81	20241018	181100	3948012580	9200	9200	9200	9200	0
82	20241018	181000	3948012580	9200	9200	9200	9200	0
83	20241018	180900	3948012580	9200	9200	9200	9200	0
84	20241018	180800	3948012580	9200	9200	9200	9200	0
85	20241018	180700	3948012580	9200	9200	9200	9200	0
86	20241018	180600	3948012580	9200	9200	9200	9200	0
87	20241018	180500	3948012580	9200	9200	9200	9200	0
88	20241018	180400	3948012580	9200	9200	9200	9200	0
89	20241018	180300	3948012580	9200	9200	9200	9200	0
90	20241018	180200	3948012580	9200	9200	9200	9200	0
91	20241018	180100	3948012580	9200	9200	9200	9200	0
92	20241018	180000	3948012580	9200	9200	9200	9200	12176
93	20241018	175900	3948012580	9200	9200	9200	9200	0
94	20241018	175800	3948012580	9200	9200	9200	9200	0
95	20241018	175700	3948012580	9200	9200	9200	9200	0
96	20241018	175600	3948012580	9200	9200	9200	9200	0
97	20241018	175500	3948012580	9200	9200	9200	9200	0
98	20241018	175400	3948012580	9200	9200	9200	9200	0
99	20241018	175300	3948012580	9200	9200	9200	9200	0
100	20241018	175200	3948012580	9200	9200	9200	9200	0
101	20241018	175100	3948012580	9200	9200	9200	9200	0
102	20241018	175000	3948012580	9200	9200	9200	9200	0
103	20241018	174900	3948012580	9200	9200	9200	9200	0
104	20241018	174800	3948012580	9200	9200	9200	9200	0
105	20241018	174700	3948012580	9200	9200	9200	9200	0
106	20241018	174600	3948012580	9200	9200	9200	9200	0
107	20241018	174500	3948012580	9200	9200	9200	9200	0
108	20241018	174400	3948012580	9200	9200	9200	9200	0
109	20241018	174300	3948012580	9200	9200	9200	9200	0
110	20241018	174200	3948012580	9200	9200	9200	9200	0
111	20241018	174100	3948012580	9200	9200	9200	9200	0
112	20241018	174000	3948012580	9200	9200	9200	9200	0
113	20241018	173900	3948012580	9200	9200	9200	9200	0
114	20241018	173800	3948012580	9200	9200	9200	9200	0
115	20241018	173700	3948012580	9200	9200	9200	9200	0
116	20241018	173600	3948012580	9200	9200	9200	9200	0
117	20241018	173500	3948012580	9200	9200	9200	9200	0
118	20241018	173400	3948012580	9200	9200	9200	9200	0
119	20241018	173300	3948012580	9200	9200	9200	9200	0
120	20241018	173200	3948012580	9200	9200	9200	9200	0
121	20241018	173100	3948012580	9200	9200	9200	9200	0
122	20241018	173000	3948012580	9200	9200	9200	9200	12176
123	20241018	172900	3948012580	9200	9200	9200	9200	0
124	20241018	172800	3948012580	9200	9200	9200	9200	0
125	20241018	172700	3948012580	9200	9200	9200	9200	0
126	20241018	172600	3948012580	9200	9200	9200	9200	0
127	20241018	172500	3948012580	9200	9200	9200	9200	0
128	20241018	172400	3948012580	9200	9200	9200	9200	0
129	20241018	172300	3948012580	9200	9200	9200	9200	0
130	20241018	172200	3948012580	9200	9200	9200	9200	0
131	20241018	172100	3948012580	9200	9200	9200	9200	0
132	20241018	172000	3948012580	9200	9200	9200	9200	0
133	20241018	171900	3948012580	9200	9200	9200	9200	0
134	20241018	171800	3948012580	9200	9200	9200	9200	0
135	20241018	171700	3948012580	9200	9200	9200	9200	0
136	20241018	171600	3948012580	9200	9200	9200	9200	0
137	20241018	171500	3948012580	9200	9200	9200	9200	0
138	20241018	171400	3948012580	9200	9200	9200	9200	0
139	20241018	171300	3948012580	9200	9200	9200	9200	0
140	20241018	171200	3948012580	9200	9200	9200	9200	0
141	20241018	171100	3948012580	9200	9200	9200	9200	0
142	20241018	171000	3948012580	9200	9200	9200	9200	0
143	20241018	170900	3948012580	9200	9200	9200	9200	0
144	20241018	170800	3948012580	9200	9200	9200	9200	0
145	20241018	170700	3948012580	9200	9200	9200	9200	0
146	20241018	170600	3948012580	9200	9200	9200	9200	0
147	20241018	170500	3948012580	9200	9200	9200	9200	0
148	20241018	170400	3948012580	9200	9200	9200	9200	0
149	20241018	170300	3948012580	9200	9200	9200	9200	0
150	20241018	170200	3948012580	9200	9200	9200	9200	0
151	20241018	170100	3948012580	9200	9200	9200	9200	0
152	20241018	170000	3948012580	9200	9200	9200	9200	12176
153	20241018	165900	3948012580	9200	9200	9200	9200	0
154	20241018	165800	3948012580	9200	9200	9200	9200	0
155	20241018	165700	3948012580	9200	9200	9200	9200	0
156	20241018	165600	3948012580	9200	9200	9200	9200	0
157	20241018	165500	3948012580	9200	9200	9200	9200	0
158	20241018	165400	3948012580	9200	9200	9200	9200	0
159	20241018	165300	3948012580	9200	9200	9200	9200	0
160	20241018	165200	3948012580	9200	9200	9200	9200	0
161	20241018	165100	3948012580	9200	9200	9200	9200	0
162	20241018	165000	3948012580	9200	9200	9200	9200	0
163	20241018	164900	3948012580	9200	9200	9200	9200	0
164	20241018	164800	3948012580	9200	9200	9200	9200	0
165	20241018	164700	3948012580	9200	9200	9200	9200	0
166	20241018	164600	3948012580	9200	9200	9200	9200	0
167	20241018	164500	3948012580	9200	9200	9200	9200	0
168	20241018	164400	3948012580	9200	9200	9200	9200	0
169	20241018	164300	3948012580	9200	9200	9200	9200	0
170	20241018	164200	3948012580	9200	9200	9200	9200	0
171	20241018	164100	3948012580	9200	9200	9200	9200	0
172	20241018	164000	3948012580	9200	9200	9200	9200	0
173	20241018	163900	3948012580	9200	9200	9200	9200	0
174	20241018	163800	3948012580	9200	9200	9200	9200	0
175	20241018	163700	3948012580	9200	9200	9200	9200	0
176	20241018	163600	3948012580	9200	9200	9200	9200	0
177	20241018	163500	3948012580	9200	9200	9200	9200	0
178	20241018	163400	3948012580	9200	9200	9200	9200	0
179	20241018	163300	3948012580	9200	9200	9200	9200	0
180	20241018	163200	3948012580	9200	9200	9200	9200	0
181	20241018	163100	3948012580	9200	9200	9200	9200	0
182	20241018	163000	3948012580	9200	9200	9200	9200	12176
183	20241018	162900	3948012580	9200	9200	9200	9200	0
184	20241018	162800	3948012580	9200	9200	9200	9200	0
185	20241018	162700	3948012580	9200	9200	9200	9200	0
186	20241018	162600	3948012580	9200	9200	9200	9200	0
187	20241018	162500	3948012580	9200	9200	9200	9200	0
188	20241018	162400	3948012580	9200	9200	9200	9200	0
189	20241018	162300	3948012580	9200	9200	9200	9200	0
190	20241018	162200	3948012580	9200	9200	9200	9200	0
191	20241018	162100	3948012580	9200	9200	9200	9200	0
192	20241018	162000	3948012580	9200	9200	9200	9200	0
193	20241018	161900	3948012580	9200	9200	9200	9200	0
194	20241018	161800	3948012580	9200	9200	9200	9200	0
195	20241018	161700	3948012580	9200	9200	9200	9200	0
196	20241018	161600	3948012580	9200	9200	9200	9200	0
197	20241018	161500	3948012580	9200	9200	9200	9200	0
198	20241018	161400	3948012580	9200	9200	9200	9200	0
199	20241018	161300	3948012580	9200	9200	9200	9200	0
200	20241018	161200	3948012580	9200	9200	9200	9200	0
201	20241018	161100	3948012580	9200	9200	9200	9200	0
202	20241018	161000	3948012580	9200	9200	9200	9200	0
203	20241018	160900	3948012580	9200	9200	9200	9200	0
204	20241018	160800	3948012580	9200	9200	9200	9200	0
205	20241018	160700	3948012580	9200	9200	9200	9200	0
206	20241018	160600	3948012580	9200	9200	9200	9200	0
207	20241018	160500	3948012580	9200	9200	9200	9200	0
208	20241018	160400	3948012580	9200	9200	9200	9200	0
209	20241018	160300	3948012580	9200	9200	9200	9200	0
210	20241018	160200	3948012580	9200	9200	9200	9200	0
211	20241018	160100	3948012580	9200	9200	9200	9200	0
212	20241018	160000	3948012580	9200	9200	9200	9200	12176
213	20241018	155900	3948012580	9200	9200	9200	9200	0
214	20241018	155800	3948012580	9200	9200	9200	9200	0
215	20241018	155700	3948012580	9200	9200	9200	9200	0
216	20241018	155600	3948012580	9200	9200	9200	9200	0
217	20241018	155500	3948012580	9200	9200	9200	9200	0
218	20241018	155400	3948012580	9200	9200	9200	9200	0
219	20241018	155300	3948012580	9200	9200	9200	9200	0
220	20241018	155200	3948012580	9200	9200	9200	9200	0
221	20241018	155100	3948012580	9200	9200	9200	9200	0
222	20241018	155000	3948012580	9200	9200	9200	9200	0
223	20241018	154900	3948012580	9200	9200	9200	9200	0
224	20241018	154800	3948012580	9200	9200	9200	9200	0
225	20241018	154700	3948012580	9200	9200	9200	9200	0
226	20241018	154600	3948012580	9200	9200	9200	9200	0
227	20241018	154500	3948012580	9200	9200	9200	9200	0
228	20241018	154400	3948012580	9200	9200	9200	9200	0
229	20241018	154300	3948012580	9200	9200	9200	9200	0
230	20241018	154200	3948012580	9200	9200	9200	9200	0
231	20241018	154100	3948012580	9200	9200	9200	9200	0
232	20241018	154000	3948012580	9200	9200	9200	9200	0
233	20241018	153900	3948012580	9200	9200	9200	9200	0
234	20241018	153800	3948012580	9200	9200	9200	9200	0
235	20241018	153700	3948012580	9200	9200	9200	9200	0
236	20241018	153600	3948012580	9200	9200	9200	9200	0
237	20241018	153500	3948012580	9200	9200	9200	9200	0
238	20241018	153400	3948012580	9200	9200	9200	9200	0
239	20241018	153300	3948012580	9200	9200	9200	9200	0
240	20241018	153200	3948012580	9200	9200	9200	9200	0
241	20241018	153100	3948012580	9200	9200	9200	9200	0
242	20241018	153000	3948012580	9200	9200	9200	9200	24352
243	20241018	152900	3835993380	9220	9220	9220	9220	0
244	20241018	152800	3835993380	9220	9220	9220	9220	0
245	20241018	152700	3835993380	9220	9220	9220	9220	0
246	20241018	152600	3835993380	9220	9220	9220	9220	0
247	20241018	152500	3835993380	9220	9220	9220	9220	0
248	20241018	152400	3835993380	9220	9220	9220	9220	0
249	20241018	152300	3835993380	9220	9220	9220	9220	0
250	20241018	152200	3835993380	9220	9220	9220	9220	0
251	20241018	152100	3835993380	9220	9220	9220	9220	0
252	20241018	152000	3835993380	9220	9220	9220	9220	0
253	20241018	151900	3835993380	9220	9220	9220	9210	1679
254	20241018	151800	3820518480	9210	9210	9220	9200	1148
255	20241018	151700	3809945090	9220	9200	9220	9200	1561
256	20241018	151600	3795570520	9200	9210	9210	9200	4170
257	20241018	151500	3757200290	9210	9220	9220	9210	1823
258	20241018	151400	3740409970	9220	9220	9220	9210	310
259	20241018	151300	3737553550	9220	9220	9230	9210	1267
260	20241018	151200	3725872450	9210	9220	9220	9210	97
261	20241018	151100	3724979060	9200	9220	9220	9200	2111
262	20241018	151000	3705549310	9220	9220	9220	9210	1542
263	20241018	150900	3691332170	9210	9210	9220	9210	199
264	20241018	150800	3689499350	9210	9210	9210	9200	1682
265	20241018	150700	3674011770	9210	9210	9230	9210	240
266	20241018	150600	3671800570	9230	9230	9230	9210	235
267	20241018	150500	3669635860	9210	9220	9230	9210	701
268	20241018	150400	3663176530	9230	9220	9230	9220	43
269	20241018	150300	3662779740	9230	9230	9230	9230	208
270	20241018	150200	3660859900	9230	9230	9230	9220	226
271	20241018	150100	3658775740	9230	9230	9230	9230	202
272	20241018	150000	3656911280	9220	9240	9240	9220	236
273	20241018	145900	3654731970	9240	9250	9250	9240	1164
274	20241018	145800	3643969960	9240	9240	9240	9240	941
275	20241018	145700	3635275120	9230	9200	9230	9200	2231
276	20241018	145600	3614693140	9200	9210	9220	9200	172
277	20241018	145500	3613109390	9210	9200	9210	9200	37
278	20241018	145400	3612768630	9190	9200	9200	9190	46
279	20241018	145300	3612345790	9190	9200	9200	9190	744
280	20241018	145200	3605506000	9200	9200	9210	9200	1198
281	20241018	145100	3594484370	9210	9220	9220	9210	1265
282	20241018	145000	3582828050	9220	9230	9230	9220	118
283	20241018	144900	3581740030	9230	9230	9230	9230	47
284	20241018	144800	3581306220	9230	9220	9230	9220	17
285	20241018	144700	3581149350	9230	9230	9230	9220	193
286	20241018	144600	3579368840	9230	9230	9230	9230	3
287	20241018	144500	3579341150	9220	9230	9230	9220	75
288	20241018	144400	3578649640	9210	9230	9230	9210	265
289	20241018	144300	3576207830	9230	9240	9250	9230	2254
290	20241018	144200	3555379830	9240	9240	9240	9240	80
291	20241018	144100	3554640630	9240	9220	9240	9220	807
292	20241018	144000	3547191850	9230	9230	9230	9230	2
293	20241018	143900	3547173390	9230	9230	9230	9220	72
294	20241018	143800	3546509510	9220	9220	9220	9220	3
295	20241018	143700	3546481850	9220	9230	9230	9220	54
296	20241018	143600	3545983730	9230	9210	9230	9210	26
297	20241018	143500	3545743770	9220	9210	9220	9210	462
298	20241018	143400	3541485230	9220	9220	9220	9220	120
299	20241018	143300	3540378830	9210	9210	9210	9210	25
300	20241018	143200	3540148580	9210	9210	9210	9210	0
301	20241018	143100	3540148580	9210	9210	9210	9210	0
302	20241018	143000	3540148580	9210	9200	9210	9200	2967
303	20241018	142900	3512842660	9220	9200	9220	9200	1238
304	20241018	142800	3501448300	9220	9200	9230	9200	1887
305	20241018	142700	3484084360	9210	9230	9230	9200	3206
306	20241018	142600	3454573170	9230	9230	9230	9230	8
307	20241018	142500	3454499330	9240	9230	9240	9230	62
308	20241018	142400	3453926850	9230	9240	9240	9230	543
309	20241018	142300	3448911280	9250	9250	9250	9250	0
310	20241018	142200	3448911280	9250	9250	9250	9250	24
311	20241018	142100	3448689280	9250	9260	9260	9250	284
312	20241018	142000	3446059570	9260	9250	9260	9250	377
313	20241018	141900	3442572160	9240	9240	9240	9240	0
314	20241018	141800	3442572160	9240	9250	9250	9240	16
315	20241018	141700	3442424270	9250	9250	9250	9240	329
316	20241018	141600	3439383020	9250	9250	9250	9250	38
317	20241018	141500	3439031520	9250	9250	9260	9250	761
318	20241018	141400	3431991760	9240	9240	9240	9240	0
319	20241018	141300	3431991760	9240	9240	9240	9230	335
320	20241018	141200	3428896560	9240	9240	9240	9230	336
321	20241018	141100	3425792050	9230	9220	9230	9220	401
322	20241018	141000	3422091750	9230	9230	9230	9230	453
323	20241018	140900	3417910560	9230	9230	9230	9220	322
324	20241018	140800	3414938610	9220	9240	9240	9210	1370
325	20241018	140700	3402294900	9250	9220	9250	9220	3289
326	20241018	140600	3371905830	9230	9210	9230	9210	1515
327	20241018	140500	3357950360	9210	9190	9210	9190	449
328	20241018	140400	3353822180	9190	9200	9200	9190	179
329	20241018	140300	3352176210	9190	9190	9190	9190	1
330	20241018	140200	3352167020	9190	9200	9210	9180	2418
331	20241018	140100	3329956090	9200	9200	9200	9200	107
332	20241018	140000	3328971690	9200	9200	9210	9190	1342
333	20241018	135900	3316627710	9200	9190	9200	9190	946
334	20241018	135800	3307933510	9190	9190	9190	9190	15
335	20241018	135700	3307795660	9190	9190	9190	9190	162
336	20241018	135600	3306306880	9200	9200	9200	9200	1
337	20241018	135500	3306297680	9190	9200	9200	9190	263
338	20241018	135400	3303878380	9210	9210	9210	9200	422
339	20241018	135300	3299994400	9210	9210	9210	9210	44
340	20241018	135200	3299589160	9210	9220	9230	9210	289
341	20241018	135100	3296925100	9210	9210	9220	9210	272
342	20241018	135000	3294419970	9210	9190	9210	9190	1344
343	20241018	134900	3282058140	9190	9200	9200	9190	109
344	20241018	134800	3281055470	9190	9190	9190	9190	32
345	20241018	134700	3280761390	9200	9180	9200	9180	531
346	20241018	134600	3275886320	9180	9200	9200	9180	25
347	20241018	134500	3275656720	9200	9200	9200	9200	36
348	20241018	134400	3275325520	9200	9180	9200	9180	70
349	20241018	134300	3274682780	9190	9200	9200	9180	1232
350	20241018	134200	3263367480	9200	9210	9210	9200	19
351	20241018	134100	3263192510	9210	9210	9210	9200	67
352	20241018	134000	3262575830	9200	9210	9210	9200	42
353	20241018	133900	3262189160	9210	9180	9210	9180	1645
354	20241018	133800	3247069890	9180	9180	9190	9180	642
355	20241018	133700	3241176300	9180	9180	9180	9180	10
356	20241018	133600	3241084500	9190	9190	9190	9190	53
357	20241018	133500	3240597430	9190	9190	9200	9190	132
358	20241018	133400	3239383480	9180	9180	9180	9180	17
359	20241018	133300	3239227420	9190	9190	9190	9180	24
360	20241018	133200	3239006960	9180	9180	9180	9180	0
361	20241018	133100	3239006960	9180	9190	9190	9180	4002
362	20241018	133000	3202250930	9200	9200	9200	9200	38
363	20241018	132900	3201901330	9210	9200	9210	9190	1091
364	20241018	132800	3191864220	9200	9200	9210	9200	102
365	20241018	132700	3190925740	9200	9190	9200	9190	705
366	20241018	132600	3184440130	9190	9190	9190	9190	834
367	20241018	132500	3176775670	9190	9200	9200	9190	25
368	20241018	132400	3176545720	9190	9200	9200	9190	108
369	20241018	132300	3175552190	9190	9190	9200	9190	78
370	20241018	132200	3174835310	9190	9200	9200	9190	199
371	20241018	132100	3173005340	9200	9200	9200	9190	30
372	20241018	132000	3172729480	9200	9220	9220	9200	1031
373	20241018	131900	3163240460	9220	9230	9240	9220	512
374	20241018	131800	3158514680	9220	9200	9220	9200	176
375	20241018	131700	3156893640	9210	9190	9210	9190	1084
376	20241018	131600	3146920770	9190	9190	9190	9190	140
377	20241018	131500	3145634170	9190	9190	9200	9190	112
378	20241018	131400	3144604860	9190	9190	9190	9190	68
379	20241018	131300	3143979940	9190	9190	9190	9190	64
380	20241018	131200	3143391780	9190	9190	9190	9190	18
381	20241018	131100	3143226360	9200	9190	9200	9190	501
382	20241018	131000	3138621160	9200	9200	9200	9190	192
383	20241018	130900	3136856470	9190	9190	9190	9190	3
384	20241018	130800	3136828900	9190	9200	9200	9190	17
385	20241018	130700	3136672650	9190	9180	9190	9180	605
386	20241018	130600	3131115700	9180	9180	9180	9170	1320
387	20241018	130500	3119003750	9180	9180	9190	9180	547
388	20241018	130400	3113982280	9170	9160	9180	9160	3329
389	20241018	130300	3083441240	9180	9180	9180	9160	1444
390	20241018	130200	3070201920	9180	9160	9180	9160	8240
391	20241018	130100	2994688780	9160	9170	9170	9160	1898
392	20241018	130000	2977301050	9170	9180	9180	9170	4133
393	20241018	125900	2939401310	9180	9190	9190	9170	8176
394	20241018	125800	2864362320	9190	9200	9200	9190	2250
395	20241018	125700	2843684220	9200	9200	9200	9190	375
396	20241018	125600	2840236140	9200	9190	9200	9190	98
397	20241018	125500	2839334890	9190	9200	9200	9190	84
398	20241018	125400	2838562500	9200	9200	9200	9190	30
399	20241018	125300	2838286620	9200	9200	9200	9190	358
400	20241018	125200	2834993040	9200	9200	9200	9200	238
401	20241018	125100	2832803440	9190	9200	9210	9190	319
402	20241018	125000	2829868770	9190	9190	9200	9190	152
403	20241018	124900	2828471870	9190	9200	9200	9190	658
404	20241018	124800	2822422670	9210	9190	9210	9190	1400
405	20241018	124700	2809547480	9180	9200	9200	9180	3472
406	20241018	124600	2777639710	9190	9200	9200	9190	19
407	20241018	124500	2777465050	9190	9190	9200	9190	508
408	20241018	124400	2772796330	9190	9200	9200	9190	400
409	20241018	124300	2769120320	9200	9200	9200	9190	225
410	20241018	124200	2767052260	9200	9200	9200	9190	551
411	20241018	124100	2761983070	9200	9200	9200	9200	294
412	20241018	124000	2759278270	9200	9200	9200	9190	287
413	20241018	123900	2756637990	9200	9200	9200	9200	54
414	20241018	123800	2756141190	9200	9200	9200	9200	291
415	20241018	123700	2753463990	9200	9200	9210	9190	1526
416	20241018	123600	2739428210	9210	9210	9210	9210	10
417	20241018	123500	2739336110	9200	9200	9200	9200	750
418	20241018	123400	2732436110	9200	9200	9200	9200	16
419	20241018	123300	2732288910	9210	9200	9210	9200	164
420	20241018	123200	2730779710	9200	9200	9200	9200	327
421	20241018	123100	2727771310	9200	9220	9220	9200	770
422	20241018	123000	2720681720	9230	9230	9230	9230	41
423	20241018	122900	2720303290	9230	9230	9230	9230	0
424	20241018	122800	2720303290	9230	9240	9240	9230	250
425	20241018	122700	2717995060	9240	9230	9240	9230	93
426	20241018	122600	2717136570	9230	9230	9230	9230	160
427	20241018	122500	2715659770	9220	9230	9230	9220	88
428	20241018	122400	2714847800	9220	9220	9240	9220	138
429	20241018	122300	2713573580	9240	9250	9250	9210	3016
430	20241018	122200	2685755010	9260	9260	9280	9260	1300
431	20241018	122100	2673710570	9260	9240	9260	9240	752
432	20241018	122000	2666754480	9230	9230	9230	9230	13
433	20241018	121900	2666634490	9230	9230	9230	9230	0
434	20241018	121800	2666634490	9230	9230	9230	9230	344
435	20241018	121700	2663459370	9220	9220	9220	9220	11
436	20241018	121600	2663357950	9220	9220	9230	9220	477
437	20241018	121500	2658959610	9220	9210	9220	9210	1278
438	20241018	121400	2647180860	9200	9210	9210	9200	75
439	20241018	121300	2646490760	9210	9210	9210	9210	30
440	20241018	121200	2646214460	9210	9210	9210	9210	1088
441	20241018	121100	2636193980	9210	9220	9220	9210	545
442	20241018	121000	2631173290	9230	9230	9230	9230	50
443	20241018	120900	2630711790	9230	9220	9250	9210	2587
444	20241018	120800	2606832600	9220	9230	9230	9210	1254
445	20241018	120700	2595282020	9220	9220	9230	9220	125
446	20241018	120600	2594129160	9220	9220	9220	9220	129
447	20241018	120500	2592939780	9220	9240	9240	9220	807
448	20241018	120400	2585499140	9220	9220	9220	9220	0
449	20241018	120300	2585499140	9220	9220	9220	9210	860
450	20241018	120200	2577572940	9220	9240	9240	9220	1690
451	20241018	120100	2561973570	9240	9240	9250	9240	318
452	20241018	120000	2559035050	9240	9250	9250	9240	221
453	20241018	115900	2556992960	9260	9240	9260	9240	305
454	20241018	115800	2554171700	9240	9240	9250	9240	424
455	20241018	115700	2550253600	9250	9250	9250	9250	668
456	20241018	115600	2544074600	9250	9250	9250	9250	106
457	20241018	115500	2543094100	9260	9250	9260	9250	161
458	20241018	115400	2541604550	9250	9250	9260	9250	402
459	20241018	115300	2537885830	9260	9270	9270	9260	72
460	20241018	115200	2537218610	9270	9260	9270	9260	381
461	20241018	115100	2533689890	9260	9250	9260	9250	293
462	20241018	115000	2530977450	9260	9260	9260	9260	60
463	20241018	114900	2530421850	9250	9240	9250	9240	1581
464	20241018	114800	2515797710	9250	9240	9250	9240	25
465	20241018	114700	2515566600	9240	9240	9240	9240	609
466	20241018	114600	2509939440	9250	9250	9250	9250	20
467	20241018	114500	2509754440	9250	9260	9260	9250	320
468	20241018	114400	2506794230	9260	9250	9260	9250	150
469	20241018	114300	2505406680	9250	9250	9280	9250	486
470	20241018	114200	2500904970	9250	9270	9270	9250	2264
471	20241018	114100	2479956890	9260	9270	9270	9260	750
472	20241018	114000	2473008030	9260	9240	9260	9240	484
473	20241018	113900	2468529630	9250	9240	9250	9240	69
474	20241018	113800	2467891910	9250	9250	9250	9250	20
475	20241018	113700	2467706910	9250	9260	9260	9250	1022
476	20241018	113600	2458253210	9250	9250	9260	9250	28
477	20241018	113500	2457994140	9250	9250	9260	9250	26
478	20241018	113400	2457753630	9250	9250	9250	9240	2274
479	20241018	113300	2436719250	9250	9250	9250	9250	21
480	20241018	113200	2436525000	9240	9240	9240	9240	39
481	20241018	113100	2436164640	9240	9240	9240	9230	1032
482	20241018	113000	2426629130	9230	9240	9240	9230	93
483	20241018	112900	2425770540	9240	9240	9250	9240	266
484	20241018	112800	2423312690	9240	9230	9250	9230	604
485	20241018	112700	2417731930	9230	9230	9230	9230	103
486	20241018	112600	2416781240	9230	9220	9230	9220	12
487	20241018	112500	2416670590	9210	9210	9210	9200	437
488	20241018	112400	2412647690	9210	9200	9210	9200	248
489	20241018	112300	2410365210	9210	9210	9210	9200	799
490	20241018	112200	2403014050	9200	9210	9210	9200	196
491	20241018	112100	2401210150	9200	9210	9210	9200	31
492	20241018	112000	2400924710	9210	9210	9210	9210	6
493	20241018	111900	2400869450	9210	9190	9210	9190	275
494	20241018	111800	2398341970	9190	9190	9200	9180	738
495	20241018	111700	2391561670	9190	9190	9200	9190	566
496	20241018	111600	2386360080	9190	9200	9200	9190	1128
497	20241018	111500	2375993360	9200	9200	9210	9200	493
498	20241018	111400	2371457740	9210	9210	9210	9200	128
499	20241018	111300	2370279340	9210	9240	9250	9210	1327
500	20241018	111200	2358033430	9240	9250	9250	9230	95
501	20241018	111100	2357155630	9240	9240	9250	9230	1440
502	20241018	111000	2343851630	9250	9240	9250	9240	281
503	20241018	110900	2341254560	9240	9220	9240	9220	441
504	20241018	110800	2337184820	9220	9200	9220	9200	791
505	20241018	110700	2329904040	9190	9190	9190	9190	743
506	20241018	110600	2323075870	9180	9190	9190	9180	2856
507	20241018	110500	2296848490	9190	9190	9190	9180	3861
508	20241018	110400	2261374950	9190	9190	9190	9190	539
509	20241018	110300	2256421540	9190	9200	9200	9190	345
510	20241018	110200	2253248540	9200	9210	9210	9200	144
511	20241018	110100	2251923720	9210	9200	9210	9190	1050
512	20241018	110000	2242264370	9190	9190	9200	9190	172
513	20241018	105900	2240682870	9200	9190	9200	9190	201
514	20241018	105800	2238835200	9200	9200	9200	9190	1517
515	20241018	105700	2224888320	9210	9210	9210	9210	354
516	20241018	105600	2221627980	9210	9200	9210	9200	2559
517	20241018	105500	2198084180	9200	9210	9210	9200	2604
518	20241018	105400	2174127170	9210	9210	9210	9200	5966
519	20241018	105300	2119198170	9220	9220	9230	9210	197
520	20241018	105200	2117382400	9220	9220	9220	9210	2530
521	20241018	105100	2094058410	9220	9230	9230	9220	892
522	20241018	105000	2085834060	9230	9220	9230	9220	337
523	20241018	104900	2082726780	9230	9230	9230	9220	674
524	20241018	104800	2076512440	9230	9230	9230	9220	23
525	20241018	104700	2076300290	9230	9230	9230	9220	126
526	20241018	104600	2075138330	9230	9230	9230	9230	57
527	20241018	104500	2074612220	9230	9220	9230	9210	360
528	20241018	104400	2071293160	9220	9230	9230	9220	116
529	20241018	104300	2070223340	9230	9230	9230	9230	134
530	20241018	104200	2068986520	9220	9220	9220	9210	240
531	20241018	104100	2066774400	9210	9220	9220	9210	1205
532	20241018	104000	2055676140	9220	9240	9240	9210	1878
533	20241018	103900	2038358660	9240	9250	9250	9240	128
534	20241018	103800	2037175920	9250	9250	9250	9250	25
535	20241018	103700	2036944670	9250	9230	9250	9220	1106
536	20241018	103600	2026739070	9240	9230	9240	9220	838
537	20241018	103500	2019003950	9230	9230	9230	9230	368
538	20241018	103400	2015607310	9230	9230	9230	9220	969
539	20241018	103300	2006669300	9230	9220	9250	9220	4594
540	20241018	103200	1964251760	9220	9210	9220	9210	1494
541	20241018	103100	1950487170	9220	9220	9240	9210	2312
542	20241018	103000	1929163040	9220	9210	9240	9200	7977
543	20241018	102900	1855623450	9210	9270	9270	9200	22018
544	20241018	102800	1652485410	9280	9300	9300	9260	12066
545	20241018	102700	1540527340	9290	9290	9290	9290	13
546	20241018	102600	1540406570	9290	9310	9310	9290	4023
547	20241018	102500	1502989790	9310	9310	9320	9310	275
548	20241018	102400	1500429500	9310	9320	9320	9310	17
549	20241018	102300	1500271190	9310	9320	9320	9310	335
550	20241018	102200	1497152140	9320	9310	9320	9310	555
551	20241018	102100	1491979590	9310	9320	9320	9310	1215
552	20241018	102000	1480664760	9320	9310	9320	9310	36
553	20241018	101900	1480329550	9310	9310	9320	9310	35
554	20241018	101800	1480003660	9320	9310	9330	9310	140
555	20241018	101700	1478700090	9310	9330	9330	9310	1560
556	20241018	101600	1464167140	9320	9320	9330	9320	129
557	20241018	101500	1462964690	9330	9330	9330	9330	580
558	20241018	101400	1457553290	9330	9330	9330	9330	37
559	20241018	101300	1457208080	9330	9320	9330	9320	828
560	20241018	101200	1449483030	9330	9330	9330	9330	1
561	20241018	101100	1449473700	9320	9320	9320	9320	800
562	20241018	101000	1442017700	9320	9320	9320	9310	85
563	20241018	100900	1441226030	9320	9310	9320	9310	350
564	20241018	100800	1437966500	9310	9320	9320	9310	300
565	20241018	100700	1435171320	9320	9320	9330	9320	270
566	20241018	100600	1432654760	9330	9320	9330	9310	317
567	20241018	100500	1429701160	9320	9330	9330	9320	830
568	20241018	100400	1421964860	9340	9310	9340	9300	2235
569	20241018	100300	1401130760	9310	9290	9310	9290	886
570	20241018	100200	1392890950	9290	9290	9290	9290	30
571	20241018	100100	1392612250	9280	9290	9290	9280	142
572	20241018	100000	1391294230	9280	9290	9290	9280	647
573	20241018	095900	1385288950	9280	9280	9290	9280	3
574	20241018	095800	1385261100	9290	9290	9300	9280	944
575	20241018	095700	1376491940	9290	9290	9300	9290	998
576	20241018	095600	1367220510	9290	9300	9310	9290	45
577	20241018	095500	1366801990	9300	9300	9310	9290	1024
578	20241018	095400	1357278730	9300	9310	9320	9300	2929
579	20241018	095300	1330011070	9310	9290	9310	9290	971
580	20241018	095200	1320977230	9300	9300	9300	9280	1182
581	20241018	095100	1309986830	9280	9300	9310	9280	3171
582	20241018	095000	1280545100	9300	9320	9320	9300	113
583	20241018	094900	1279493590	9320	9310	9320	9300	326
584	20241018	094800	1276461420	9290	9290	9310	9290	747
585	20241018	094700	1269518530	9310	9300	9310	9290	1288
586	20241018	094600	1257539480	9300	9300	9300	9290	1283
587	20241018	094500	1245615060	9300	9290	9300	9290	520
588	20241018	094400	1240779380	9300	9300	9300	9290	166
589	20241018	094300	1239237040	9300	9280	9300	9280	1004
590	20241018	094200	1229914960	9280	9300	9300	9280	566
591	20241018	094100	1224656290	9300	9330	9330	9280	3693
592	20241018	094000	1190318230	9320	9330	9340	9310	4060
593	20241018	093900	1152474000	9330	9330	9330	9320	314
594	20241018	093800	1149545900	9330	9310	9330	9310	1780
595	20241018	093700	1132958770	9310	9300	9310	9300	226
596	20241018	093600	1130855300	9300	9290	9300	9290	1684
597	20241018	093500	1115207050	9280	9290	9290	9280	831
598	20241018	093400	1107495290	9290	9290	9290	9280	642
599	20241018	093300	1101536870	9290	9290	9290	9280	3437
600	20241018	093200	1069632230	9290	9290	9290	9280	4090
601	20241018	093100	1031640840	9300	9300	9310	9290	8536
602	20241018	093000	952286800	9300	9300	9310	9300	1115
603	20241018	092900	941911940	9300	9320	9320	9300	4715
604	20241018	092800	898014310	9330	9340	9340	9330	140
605	20241018	092700	896707620	9340	9340	9350	9330	1406
606	20241018	092600	883583090	9330	9330	9330	9320	1338
607	20241018	092500	871109630	9330	9310	9330	9310	1557
608	20241018	092400	856598310	9310	9310	9310	9310	524
609	20241018	092300	851719870	9310	9310	9310	9310	283
610	20241018	092200	849085140	9310	9310	9320	9310	1175
611	20241018	092100	838145740	9310	9310	9320	9300	1671
612	20241018	092000	822590010	9310	9320	9320	9300	4302
613	20241018	091900	782542210	9310	9310	9320	9300	5052
614	20241018	091800	735510800	9320	9320	9330	9310	2965
615	20241018	091700	707893620	9320	9320	9330	9320	1769
616	20241018	091600	691405470	9330	9330	9340	9320	1184
617	20241018	091500	680361370	9330	9330	9330	9320	3770
618	20241018	091400	645191450	9330	9350	9350	9330	1008
619	20241018	091300	635777030	9340	9350	9360	9340	1906
620	20241018	091200	617967290	9350	9330	9350	9330	1556
621	20241018	091100	603444120	9320	9340	9350	9320	12994
622	20241018	091000	482199480	9340	9350	9350	9340	1231
623	20241018	090900	470693060	9350	9350	9370	9350	1798
624	20241018	090800	453874100	9350	9370	9370	9340	5819
625	20241018	090700	399464680	9350	9380	9390	9350	4820
626	20241018	090600	354342660	9390	9380	9390	9370	1137
627	20241018	090500	343687230	9370	9400	9410	9370	3855
628	20241018	090400	307510210	9400	9430	9450	9400	1483
629	20241018	090300	293533480	9450	9410	9450	9400	4021
630	20241018	090200	255664150	9450	9410	9460	9400	517
631	20241018	090100	250799970	9470	9480	9480	9380	13374
632	20241018	090000	124870760	9480	9480	9500	9450	12927