KissMeData/263720/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205800	1157274550	17730	17730	17730	17730	2103
3	20241017	205700	1157274550	17730	17730	17730	17730	0
4	20241017	205600	1157274550	17730	17730	17730	17730	0
5	20241017	205500	1157274550	17730	17730	17730	17730	0
6	20241017	205400	1157274550	17730	17730	17730	17730	0
7	20241017	205300	1157274550	17730	17730	17730	17730	0
8	20241017	205200	1157274550	17730	17730	17730	17730	0
9	20241017	205100	1157274550	17730	17730	17730	17730	0
10	20241017	205000	1157274550	17730	17730	17730	17730	0
11	20241017	204900	1157274550	17730	17730	17730	17730	0
12	20241017	204800	1157274550	17730	17730	17730	17730	0
13	20241017	204700	1157274550	17730	17730	17730	17730	0
14	20241017	204600	1157274550	17730	17730	17730	17730	0
15	20241017	204500	1157274550	17730	17730	17730	17730	0
16	20241017	204400	1157274550	17730	17730	17730	17730	0
17	20241017	204300	1157274550	17730	17730	17730	17730	0
18	20241017	204200	1157274550	17730	17730	17730	17730	0
19	20241017	204100	1157274550	17730	17730	17730	17730	0
20	20241017	204000	1157274550	17730	17730	17730	17730	0
21	20241017	203900	1157274550	17730	17730	17730	17730	0
22	20241017	203800	1157274550	17730	17730	17730	17730	0
23	20241017	203700	1157274550	17730	17730	17730	17730	0
24	20241017	203600	1157274550	17730	17730	17730	17730	0
25	20241017	203500	1157274550	17730	17730	17730	17730	0
26	20241017	203400	1157274550	17730	17730	17730	17730	0
27	20241017	203300	1157274550	17730	17730	17730	17730	0
28	20241017	203200	1157274550	17730	17730	17730	17730	0
29	20241017	203100	1157274550	17730	17730	17730	17730	0
30	20241017	203000	1157274550	17730	17730	17730	17730	0
31	20241017	202900	1157274550	17730	17730	17730	17730	0
32	20241017	202800	1157274550	17730	17730	17730	17730	2103
33	20241017	202700	1157274550	17730	17730	17730	17730	0
34	20241017	202600	1157274550	17730	17730	17730	17730	0
35	20241017	202500	1157274550	17730	17730	17730	17730	0
36	20241017	202400	1157274550	17730	17730	17730	17730	0
37	20241017	202300	1157274550	17730	17730	17730	17730	0
38	20241017	202200	1157274550	17730	17730	17730	17730	0
39	20241017	202100	1157274550	17730	17730	17730	17730	0
40	20241017	202000	1157274550	17730	17730	17730	17730	0
41	20241017	201900	1157274550	17730	17730	17730	17730	0
42	20241017	201800	1157274550	17730	17730	17730	17730	0
43	20241017	201700	1157274550	17730	17730	17730	17730	0
44	20241017	201600	1157274550	17730	17730	17730	17730	0
45	20241017	201500	1157274550	17730	17730	17730	17730	0
46	20241017	201400	1157274550	17730	17730	17730	17730	0
47	20241017	201300	1157274550	17730	17730	17730	17730	0
48	20241017	201200	1157274550	17730	17730	17730	17730	0
49	20241017	201100	1157274550	17730	17730	17730	17730	0
50	20241017	201000	1157274550	17730	17730	17730	17730	0
51	20241017	200900	1157274550	17730	17730	17730	17730	0
52	20241017	200800	1157274550	17730	17730	17730	17730	0
53	20241017	200700	1157274550	17730	17730	17730	17730	0
54	20241017	200600	1157274550	17730	17730	17730	17730	0
55	20241017	200500	1157274550	17730	17730	17730	17730	0
56	20241017	200400	1157274550	17730	17730	17730	17730	0
57	20241017	200300	1157274550	17730	17730	17730	17730	0
58	20241017	200200	1157274550	17730	17730	17730	17730	0
59	20241017	200100	1157274550	17730	17730	17730	17730	0
60	20241017	200000	1157274550	17730	17730	17730	17730	0
61	20241017	195900	1157274550	17730	17730	17730	17730	0
62	20241017	195800	1157274550	17730	17730	17730	17730	2103
63	20241017	195700	1157274550	17730	17730	17730	17730	0
64	20241017	195600	1157274550	17730	17730	17730	17730	0
65	20241017	195500	1157274550	17730	17730	17730	17730	0
66	20241017	195400	1157274550	17730	17730	17730	17730	0
67	20241017	195300	1157274550	17730	17730	17730	17730	0
68	20241017	195200	1157274550	17730	17730	17730	17730	0
69	20241017	195100	1157274550	17730	17730	17730	17730	0
70	20241017	195000	1157274550	17730	17730	17730	17730	0
71	20241017	194900	1157274550	17730	17730	17730	17730	0
72	20241017	194800	1157274550	17730	17730	17730	17730	0
73	20241017	194700	1157274550	17730	17730	17730	17730	0
74	20241017	194600	1157274550	17730	17730	17730	17730	0
75	20241017	194500	1157274550	17730	17730	17730	17730	0
76	20241017	194400	1157274550	17730	17730	17730	17730	0
77	20241017	194300	1157274550	17730	17730	17730	17730	0
78	20241017	194200	1157274550	17730	17730	17730	17730	0
79	20241017	194100	1157274550	17730	17730	17730	17730	0
80	20241017	194000	1157274550	17730	17730	17730	17730	0
81	20241017	193900	1157274550	17730	17730	17730	17730	0
82	20241017	193800	1157274550	17730	17730	17730	17730	0
83	20241017	193700	1157274550	17730	17730	17730	17730	0
84	20241017	193600	1157274550	17730	17730	17730	17730	0
85	20241017	193500	1157274550	17730	17730	17730	17730	0
86	20241017	193400	1157274550	17730	17730	17730	17730	0
87	20241017	193300	1157274550	17730	17730	17730	17730	0
88	20241017	193200	1157274550	17730	17730	17730	17730	0
89	20241017	193100	1157274550	17730	17730	17730	17730	0
90	20241017	193000	1157274550	17730	17730	17730	17730	0
91	20241017	192900	1157274550	17730	17730	17730	17730	0
92	20241017	192800	1157274550	17730	17730	17730	17730	2103
93	20241017	192700	1157274550	17730	17730	17730	17730	0
94	20241017	192600	1157274550	17730	17730	17730	17730	0
95	20241017	192500	1157274550	17730	17730	17730	17730	0
96	20241017	192400	1157274550	17730	17730	17730	17730	0
97	20241017	192300	1157274550	17730	17730	17730	17730	0
98	20241017	192200	1157274550	17730	17730	17730	17730	0
99	20241017	192100	1157274550	17730	17730	17730	17730	0
100	20241017	192000	1157274550	17730	17730	17730	17730	0
101	20241017	191900	1157274550	17730	17730	17730	17730	0
102	20241017	191800	1157274550	17730	17730	17730	17730	0
103	20241017	191700	1157274550	17730	17730	17730	17730	0
104	20241017	191600	1157274550	17730	17730	17730	17730	0
105	20241017	191500	1157274550	17730	17730	17730	17730	0
106	20241017	191400	1157274550	17730	17730	17730	17730	0
107	20241017	191300	1157274550	17730	17730	17730	17730	0
108	20241017	191200	1157274550	17730	17730	17730	17730	0
109	20241017	191100	1157274550	17730	17730	17730	17730	0
110	20241017	191000	1157274550	17730	17730	17730	17730	0
111	20241017	190900	1157274550	17730	17730	17730	17730	0
112	20241017	190800	1157274550	17730	17730	17730	17730	0
113	20241017	190700	1157274550	17730	17730	17730	17730	0
114	20241017	190600	1157274550	17730	17730	17730	17730	0
115	20241017	190500	1157274550	17730	17730	17730	17730	0
116	20241017	190400	1157274550	17730	17730	17730	17730	0
117	20241017	190300	1157274550	17730	17730	17730	17730	0
118	20241017	190200	1157274550	17730	17730	17730	17730	0
119	20241017	190100	1157274550	17730	17730	17730	17730	0
120	20241017	190000	1157274550	17730	17730	17730	17730	0
121	20241017	185900	1157274550	17730	17730	17730	17730	0
122	20241017	185800	1157274550	17730	17730	17730	17730	2103
123	20241017	185700	1157274550	17730	17730	17730	17730	0
124	20241017	185600	1157274550	17730	17730	17730	17730	0
125	20241017	185500	1157274550	17730	17730	17730	17730	0
126	20241017	185400	1157274550	17730	17730	17730	17730	0
127	20241017	185300	1157274550	17730	17730	17730	17730	0
128	20241017	185200	1157274550	17730	17730	17730	17730	0
129	20241017	185100	1157274550	17730	17730	17730	17730	0
130	20241017	185000	1157274550	17730	17730	17730	17730	0
131	20241017	184900	1157274550	17730	17730	17730	17730	0
132	20241017	184800	1157274550	17730	17730	17730	17730	0
133	20241017	184700	1157274550	17730	17730	17730	17730	0
134	20241017	184600	1157274550	17730	17730	17730	17730	0
135	20241017	184500	1157274550	17730	17730	17730	17730	0
136	20241017	184400	1157274550	17730	17730	17730	17730	0
137	20241017	184300	1157274550	17730	17730	17730	17730	0
138	20241017	184200	1157274550	17730	17730	17730	17730	0
139	20241017	184100	1157274550	17730	17730	17730	17730	0
140	20241017	184000	1157274550	17730	17730	17730	17730	0
141	20241017	183900	1157274550	17730	17730	17730	17730	0
142	20241017	183800	1157274550	17730	17730	17730	17730	0
143	20241017	183700	1157274550	17730	17730	17730	17730	0
144	20241017	183600	1157274550	17730	17730	17730	17730	0
145	20241017	183500	1157274550	17730	17730	17730	17730	0
146	20241017	183400	1157274550	17730	17730	17730	17730	0
147	20241017	183300	1157274550	17730	17730	17730	17730	0
148	20241017	183200	1157274550	17730	17730	17730	17730	0
149	20241017	183100	1157274550	17730	17730	17730	17730	0
150	20241017	183000	1157274550	17730	17730	17730	17730	0
151	20241017	182900	1157274550	17730	17730	17730	17730	0
152	20241017	182800	1157274550	17730	17730	17730	17730	2103
153	20241017	182700	1157274550	17730	17730	17730	17730	0
154	20241017	182600	1157274550	17730	17730	17730	17730	0
155	20241017	182500	1157274550	17730	17730	17730	17730	0
156	20241017	182400	1157274550	17730	17730	17730	17730	0
157	20241017	182300	1157274550	17730	17730	17730	17730	0
158	20241017	182200	1157274550	17730	17730	17730	17730	0
159	20241017	182100	1157274550	17730	17730	17730	17730	0
160	20241017	182000	1157274550	17730	17730	17730	17730	0
161	20241017	181900	1157274550	17730	17730	17730	17730	0
162	20241017	181800	1157274550	17730	17730	17730	17730	0
163	20241017	181700	1157274550	17730	17730	17730	17730	0
164	20241017	181600	1157274550	17730	17730	17730	17730	0
165	20241017	181500	1157274550	17730	17730	17730	17730	0
166	20241017	181400	1157274550	17730	17730	17730	17730	0
167	20241017	181300	1157274550	17730	17730	17730	17730	0
168	20241017	181200	1157274550	17730	17730	17730	17730	0
169	20241017	181100	1157274550	17730	17730	17730	17730	0
170	20241017	181000	1157274550	17730	17730	17730	17730	0
171	20241017	180900	1157274550	17730	17730	17730	17730	0
172	20241017	180800	1157274550	17730	17730	17730	17730	0
173	20241017	180700	1157274550	17730	17730	17730	17730	0
174	20241017	180600	1157274550	17730	17730	17730	17730	0
175	20241017	180500	1157274550	17730	17730	17730	17730	0
176	20241017	180400	1157274550	17730	17730	17730	17730	0
177	20241017	180300	1157274550	17730	17730	17730	17730	0
178	20241017	180200	1157274550	17730	17730	17730	17730	0
179	20241017	180100	1157274550	17730	17730	17730	17730	0
180	20241017	180000	1157274550	17730	17730	17730	17730	0
181	20241017	175900	1157274550	17730	17730	17730	17730	0
182	20241017	175800	1157274550	17730	17730	17730	17730	2103
183	20241017	175700	1157274550	17730	17730	17730	17730	0
184	20241017	175600	1157274550	17730	17730	17730	17730	0
185	20241017	175500	1157274550	17730	17730	17730	17730	0
186	20241017	175400	1157274550	17730	17730	17730	17730	0
187	20241017	175300	1157274550	17730	17730	17730	17730	0
188	20241017	175200	1157274550	17730	17730	17730	17730	0
189	20241017	175100	1157274550	17730	17730	17730	17730	0
190	20241017	175000	1157274550	17730	17730	17730	17730	0
191	20241017	174900	1157274550	17730	17730	17730	17730	0
192	20241017	174800	1157274550	17730	17730	17730	17730	0
193	20241017	174700	1157274550	17730	17730	17730	17730	0
194	20241017	174600	1157274550	17730	17730	17730	17730	0
195	20241017	174500	1157274550	17730	17730	17730	17730	0
196	20241017	174400	1157274550	17730	17730	17730	17730	0
197	20241017	174300	1157274550	17730	17730	17730	17730	0
198	20241017	174200	1157274550	17730	17730	17730	17730	0
199	20241017	174100	1157274550	17730	17730	17730	17730	0
200	20241017	174000	1157274550	17730	17730	17730	17730	0
201	20241017	173900	1157274550	17730	17730	17730	17730	0
202	20241017	173800	1157274550	17730	17730	17730	17730	0
203	20241017	173700	1157274550	17730	17730	17730	17730	0
204	20241017	173600	1157274550	17730	17730	17730	17730	0
205	20241017	173500	1157274550	17730	17730	17730	17730	0
206	20241017	173400	1157274550	17730	17730	17730	17730	0
207	20241017	173300	1157274550	17730	17730	17730	17730	0
208	20241017	173200	1157274550	17730	17730	17730	17730	0
209	20241017	173100	1157274550	17730	17730	17730	17730	0
210	20241017	173000	1157274550	17730	17730	17730	17730	0
211	20241017	172900	1157274550	17730	17730	17730	17730	0
212	20241017	172800	1157274550	17730	17730	17730	17730	2103
213	20241017	172700	1157274550	17730	17730	17730	17730	0
214	20241017	172600	1157274550	17730	17730	17730	17730	0
215	20241017	172500	1157274550	17730	17730	17730	17730	0
216	20241017	172400	1157274550	17730	17730	17730	17730	0
217	20241017	172300	1157274550	17730	17730	17730	17730	0
218	20241017	172200	1157274550	17730	17730	17730	17730	0
219	20241017	172100	1157274550	17730	17730	17730	17730	0
220	20241017	172000	1157274550	17730	17730	17730	17730	0
221	20241017	171900	1157274550	17730	17730	17730	17730	0
222	20241017	171800	1157274550	17730	17730	17730	17730	0
223	20241017	171700	1157274550	17730	17730	17730	17730	0
224	20241017	171600	1157274550	17730	17730	17730	17730	0
225	20241017	171500	1157274550	17730	17730	17730	17730	0
226	20241017	171400	1157274550	17730	17730	17730	17730	0
227	20241017	171300	1157274550	17730	17730	17730	17730	0
228	20241017	171200	1157274550	17730	17730	17730	17730	0
229	20241017	171100	1157274550	17730	17730	17730	17730	0
230	20241017	171000	1157274550	17730	17730	17730	17730	0
231	20241017	170900	1157274550	17730	17730	17730	17730	0
232	20241017	170800	1157274550	17730	17730	17730	17730	0
233	20241017	170700	1157274550	17730	17730	17730	17730	0
234	20241017	170600	1157274550	17730	17730	17730	17730	0
235	20241017	170500	1157274550	17730	17730	17730	17730	0
236	20241017	170400	1157274550	17730	17730	17730	17730	0
237	20241017	170300	1157274550	17730	17730	17730	17730	0
238	20241017	170200	1157274550	17730	17730	17730	17730	0
239	20241017	170100	1157274550	17730	17730	17730	17730	0
240	20241017	170000	1157274550	17730	17730	17730	17730	0
241	20241017	165900	1157274550	17730	17730	17730	17730	0
242	20241017	165800	1157274550	17730	17730	17730	17730	2103
243	20241017	165700	1157274550	17730	17730	17730	17730	0
244	20241017	165600	1157274550	17730	17730	17730	17730	0
245	20241017	165500	1157274550	17730	17730	17730	17730	0
246	20241017	165400	1157274550	17730	17730	17730	17730	0
247	20241017	165300	1157274550	17730	17730	17730	17730	0
248	20241017	165200	1157274550	17730	17730	17730	17730	0
249	20241017	165100	1157274550	17730	17730	17730	17730	0
250	20241017	165000	1157274550	17730	17730	17730	17730	0
251	20241017	164900	1157274550	17730	17730	17730	17730	0
252	20241017	164800	1157274550	17730	17730	17730	17730	0
253	20241017	164700	1157274550	17730	17730	17730	17730	0
254	20241017	164600	1157274550	17730	17730	17730	17730	0
255	20241017	164500	1157274550	17730	17730	17730	17730	0
256	20241017	164400	1157274550	17730	17730	17730	17730	0
257	20241017	164300	1157274550	17730	17730	17730	17730	0
258	20241017	164200	1157274550	17730	17730	17730	17730	0
259	20241017	164100	1157274550	17730	17730	17730	17730	0
260	20241017	164000	1157274550	17730	17730	17730	17730	0
261	20241017	163900	1157274550	17730	17730	17730	17730	0
262	20241017	163800	1157274550	17730	17730	17730	17730	0
263	20241017	163700	1157274550	17730	17730	17730	17730	0
264	20241017	163600	1157274550	17730	17730	17730	17730	0
265	20241017	163500	1157274550	17730	17730	17730	17730	0
266	20241017	163400	1157274550	17730	17730	17730	17730	0
267	20241017	163300	1157274550	17730	17730	17730	17730	0
268	20241017	163200	1157274550	17730	17730	17730	17730	0
269	20241017	163100	1157274550	17730	17730	17730	17730	0
270	20241017	163000	1157274550	17730	17730	17730	17730	0
271	20241017	162900	1157274550	17730	17730	17730	17730	0
272	20241017	162800	1157274550	17730	17730	17730	17730	2103
273	20241017	162700	1157274550	17730	17730	17730	17730	0
274	20241017	162600	1157274550	17730	17730	17730	17730	0
275	20241017	162500	1157274550	17730	17730	17730	17730	0
276	20241017	162400	1157274550	17730	17730	17730	17730	0
277	20241017	162300	1157274550	17730	17730	17730	17730	0
278	20241017	162200	1157274550	17730	17730	17730	17730	0
279	20241017	162100	1157274550	17730	17730	17730	17730	0
280	20241017	162000	1157274550	17730	17730	17730	17730	0
281	20241017	161900	1157274550	17730	17730	17730	17730	0
282	20241017	161800	1157274550	17730	17730	17730	17730	0
283	20241017	161700	1157274550	17730	17730	17730	17730	0
284	20241017	161600	1157274550	17730	17730	17730	17730	0
285	20241017	161500	1157274550	17730	17730	17730	17730	0
286	20241017	161400	1157274550	17730	17730	17730	17730	0
287	20241017	161300	1157274550	17730	17730	17730	17730	0
288	20241017	161200	1157274550	17730	17730	17730	17730	0
289	20241017	161100	1157274550	17730	17730	17730	17730	0
290	20241017	161000	1157274550	17730	17730	17730	17730	0
291	20241017	160900	1157274550	17730	17730	17730	17730	0
292	20241017	160800	1157274550	17730	17730	17730	17730	0
293	20241017	160700	1157274550	17730	17730	17730	17730	0
294	20241017	160600	1157274550	17730	17730	17730	17730	0
295	20241017	160500	1157274550	17730	17730	17730	17730	0
296	20241017	160400	1157274550	17730	17730	17730	17730	0
297	20241017	160300	1157274550	17730	17730	17730	17730	0
298	20241017	160200	1157274550	17730	17730	17730	17730	0
299	20241017	160100	1157274550	17730	17730	17730	17730	0
300	20241017	160000	1157274550	17730	17730	17730	17730	0
301	20241017	155900	1157274550	17730	17730	17730	17730	0
302	20241017	155800	1157274550	17730	17730	17730	17730	2103
303	20241017	155700	1157274550	17730	17730	17730	17730	0
304	20241017	155600	1157274550	17730	17730	17730	17730	0
305	20241017	155500	1157274550	17730	17730	17730	17730	0
306	20241017	155400	1157274550	17730	17730	17730	17730	0
307	20241017	155300	1157274550	17730	17730	17730	17730	0
308	20241017	155200	1157274550	17730	17730	17730	17730	0
309	20241017	155100	1157274550	17730	17730	17730	17730	0
310	20241017	155000	1157274550	17730	17730	17730	17730	0
311	20241017	154900	1157274550	17730	17730	17730	17730	0
312	20241017	154800	1157274550	17730	17730	17730	17730	0
313	20241017	154700	1157274550	17730	17730	17730	17730	0
314	20241017	154600	1157274550	17730	17730	17730	17730	0
315	20241017	154500	1157274550	17730	17730	17730	17730	0
316	20241017	154400	1157274550	17730	17730	17730	17730	0
317	20241017	154300	1157274550	17730	17730	17730	17730	0
318	20241017	154200	1157274550	17730	17730	17730	17730	0
319	20241017	154100	1157274550	17730	17730	17730	17730	0
320	20241017	154000	1157274550	17730	17730	17730	17730	0
321	20241017	153900	1157274550	17730	17730	17730	17730	0
322	20241017	153800	1157274550	17730	17730	17730	17730	0
323	20241017	153700	1157274550	17730	17730	17730	17730	0
324	20241017	153600	1157274550	17730	17730	17730	17730	0
325	20241017	153500	1157274550	17730	17730	17730	17730	0
326	20241017	153400	1157274550	17730	17730	17730	17730	0
327	20241017	153300	1157274550	17730	17730	17730	17730	0
328	20241017	153200	1157274550	17730	17730	17730	17730	0
329	20241017	153100	1157274550	17730	17730	17730	17730	0
330	20241017	153000	1157274550	17730	17730	17730	17730	2103
331	20241017	152900	1119988360	17830	17830	17830	17830	0
332	20241017	152800	1119988360	17830	17830	17830	17830	0
333	20241017	152700	1119988360	17830	17830	17830	17830	0
334	20241017	152600	1119988360	17830	17830	17830	17830	0
335	20241017	152500	1119988360	17830	17830	17830	17830	0
336	20241017	152400	1119988360	17830	17830	17830	17830	0
337	20241017	152300	1119988360	17830	17830	17830	17830	0
338	20241017	152200	1119988360	17830	17830	17830	17830	0
339	20241017	152100	1119988360	17830	17830	17830	17830	0
340	20241017	152000	1119988360	17830	17830	17830	17830	0
341	20241017	151900	1119988360	17830	17830	17830	17820	265
342	20241017	151800	1115263590	17830	17830	17890	17830	48
343	20241017	151700	1114407690	17830	17830	17890	17830	7
344	20241017	151600	1114282820	17830	17830	17830	17830	167
345	20241017	151500	1111305210	17830	17820	17830	17820	35
346	20241017	151400	1110681180	17910	17910	17910	17910	0
347	20241017	151300	1110681180	17910	17900	17920	17900	12
348	20241017	151200	1110466260	17820	17830	17830	17820	250
349	20241017	151100	1106010400	17940	17840	17940	17840	32
350	20241017	151000	1105439420	17820	17900	17900	17820	195
351	20241017	150900	1101959620	17970	17970	17970	17970	0
352	20241017	150800	1101959620	17970	17970	17970	17970	1
353	20241017	150700	1101941650	17880	17900	17980	17880	25
354	20241017	150600	1101494290	18000	17980	18000	17980	3
355	20241017	150500	1101440320	18000	17920	18000	17880	966
356	20241017	150400	1084082960	17980	17980	17980	17980	0
357	20241017	150300	1084082960	17980	17980	17980	17980	0
358	20241017	150200	1084082960	17980	17980	17980	17980	0
359	20241017	150100	1084082960	17980	17980	17980	17980	0
360	20241017	150000	1084082960	17980	17930	17980	17930	376
361	20241017	145900	1077322530	17980	17940	17980	17930	18
362	20241017	145800	1076999510	17920	17920	17920	17920	0
363	20241017	145700	1076999510	17920	17910	17920	17910	70
364	20241017	145600	1075745800	17910	17910	17910	17880	411
365	20241017	145500	1068388090	17910	17910	17910	17910	5
366	20241017	145400	1068298540	17900	17900	17900	17900	0
367	20241017	145300	1068298540	17900	17900	17900	17900	0
368	20241017	145200	1068298540	17900	17900	17900	17900	4
369	20241017	145100	1068226940	17880	17900	17900	17880	304
370	20241017	145000	1062791340	17900	17880	17900	17880	216
371	20241017	144900	1058929240	17830	17830	17830	17830	0
372	20241017	144800	1058929240	17830	17840	17840	17830	95
373	20241017	144700	1057234600	17840	17840	17840	17840	0
374	20241017	144600	1057234600	17840	17840	17840	17840	0
375	20241017	144500	1057234600	17840	17840	17840	17840	5
376	20241017	144400	1057145400	17840	17840	17840	17840	10
377	20241017	144300	1056967000	17840	17840	17840	17840	0
378	20241017	144200	1056967000	17840	17840	17840	17840	0
379	20241017	144100	1056967000	17840	17840	17840	17840	119
380	20241017	144000	1054844040	17840	17840	17840	17840	81
381	20241017	143900	1053399000	17840	17840	17840	17840	20
382	20241017	143800	1053042200	17810	17810	17810	17810	0
383	20241017	143700	1053042200	17810	17810	17810	17810	0
384	20241017	143600	1053042200	17810	17770	17810	17770	219
385	20241017	143500	1049143730	17770	17770	17770	17770	10
386	20241017	143400	1048966030	17800	17800	17800	17800	5
387	20241017	143300	1048877030	17750	17750	17750	17750	351
388	20241017	143200	1042646780	17750	17750	17750	17750	20
389	20241017	143100	1042291780	17750	17750	17750	17750	0
390	20241017	143000	1042291780	17750	17750	17750	17750	0
391	20241017	142900	1042291780	17750	17760	17760	17750	74
392	20241017	142800	1040978200	17740	17790	17790	17740	800
393	20241017	142700	1026770940	17810	17860	17860	17790	259
394	20241017	142600	1022160470	17880	17880	17880	17880	0
395	20241017	142500	1022160470	17880	17810	17880	17810	61
396	20241017	142400	1021073990	17810	17880	17880	17810	5
397	20241017	142300	1020984870	17890	17870	17890	17820	344
398	20241017	142200	1014849240	17890	17890	17890	17890	11
399	20241017	142100	1014652450	17890	17900	17900	17890	2
400	20241017	142000	1014616660	17880	17900	17900	17880	4
401	20241017	141900	1014545100	17880	17910	17910	17880	83
402	20241017	141800	1013061030	17910	17870	17910	17870	222
403	20241017	141700	1009093790	17870	17880	17880	17860	418
404	20241017	141600	1001625010	17870	17910	17910	17870	145
405	20241017	141500	999032410	17870	17910	17910	17870	404
406	20241017	141400	991807210	17900	17890	17980	17890	32
407	20241017	141300	991233180	17890	17930	17930	17890	209
408	20241017	141200	987488080	17930	17940	17940	17920	317
409	20241017	141100	981804590	17930	17930	17990	17930	69
410	20241017	141000	980566760	17950	18020	18020	17930	265
411	20241017	140900	975805170	17960	18100	18100	17960	545
412	20241017	140800	965991290	18140	17950	18150	17870	945
413	20241017	140700	948988350	18010	17900	18280	17810	3100
414	20241017	140600	893036650	17950	18180	18310	17890	4279
415	20241017	140500	815654340	18310	18860	19180	18120	13483
416	20241017	140400	564950600	18800	17780	18860	17780	16119
417	20241017	140300	272432460	17780	17720	17780	17720	3
418	20241017	140200	272379240	17710	17710	17710	17710	0
419	20241017	140100	272379240	17710	17710	17710	17710	0
420	20241017	140000	272379240	17710	17770	17770	17710	95
421	20241017	135900	270694430	17740	17740	17740	17740	326
422	20241017	135800	264911190	17740	17740	17740	17740	0
423	20241017	135700	264911190	17740	17740	17740	17740	6
424	20241017	135600	264804750	17720	17720	17720	17720	0
425	20241017	135500	264804750	17720	17720	17720	17720	1
426	20241017	135400	264787030	17710	17710	17710	17710	8
427	20241017	135300	264645350	17710	17710	17710	17710	20
428	20241017	135200	264291150	17710	17720	17720	17710	97
429	20241017	135100	262572440	17720	17720	17720	17720	0
430	20241017	135000	262572440	17720	17720	17720	17720	17
431	20241017	134900	262271200	17720	17720	17720	17720	0
432	20241017	134800	262271200	17720	17720	17720	17720	0
433	20241017	134700	262271200	17720	17720	17720	17720	0
434	20241017	134600	262271200	17720	17720	17720	17720	158
435	20241017	134500	259471440	17720	17720	17720	17720	10
436	20241017	134400	259294240	17720	17720	17720	17720	1
437	20241017	134300	259276520	17720	17720	17720	17720	0
438	20241017	134200	259276520	17720	17720	17720	17720	164
439	20241017	134100	256370440	17730	17740	17740	17730	133
440	20241017	134000	254011290	17750	17750	17750	17750	0
441	20241017	133900	254011290	17750	17750	17750	17750	1
442	20241017	133800	253993540	17750	17750	17750	17750	20
443	20241017	133700	253638540	17750	17750	17750	17750	0
444	20241017	133600	253638540	17750	17750	17750	17750	1
445	20241017	133500	253620790	17770	17770	17770	17770	18
446	20241017	133400	253300930	17750	17760	17760	17750	200
447	20241017	133300	249750530	17760	17760	17760	17760	15
448	20241017	133200	249484130	17770	17770	17770	17770	0
449	20241017	133100	249484130	17770	17770	17770	17770	0
450	20241017	133000	249484130	17770	17770	17770	17770	120
451	20241017	132900	247351730	17780	17800	17800	17770	44
452	20241017	132800	246569400	17810	17810	17810	17810	0
453	20241017	132700	246569400	17810	17810	17810	17810	0
454	20241017	132600	246569400	17810	17810	17810	17810	0
455	20241017	132500	246569400	17810	17810	17810	17810	0
456	20241017	132400	246569400	17810	17810	17810	17810	0
457	20241017	132300	246569400	17810	17810	17810	17810	1
458	20241017	132200	246551590	17830	17830	17830	17830	0
459	20241017	132100	246551590	17830	17830	17830	17830	0
460	20241017	132000	246551590	17830	17800	17830	17770	409
461	20241017	131900	239280520	17800	17800	17800	17800	42
462	20241017	131800	238532920	17800	17800	17800	17800	20
463	20241017	131700	238176920	17800	17820	17820	17790	504
464	20241017	131600	229203590	17820	17830	17830	17820	759
465	20241017	131500	215677980	17830	17830	17830	17830	0
466	20241017	131400	215677980	17830	17830	17830	17830	0
467	20241017	131300	215677980	17830	17830	17830	17830	0
468	20241017	131200	215677980	17830	17830	17830	17830	4
469	20241017	131100	215606660	17830	17830	17830	17830	0
470	20241017	131000	215606660	17830	17840	17840	17830	1113
471	20241017	130900	195761630	17840	17840	17840	17840	0
472	20241017	130800	195761630	17840	17850	17850	17840	548
473	20241017	130700	185983510	17860	17870	17870	17860	82
474	20241017	130600	184518950	17870	17870	17870	17870	0
475	20241017	130500	184518950	17870	17870	17870	17870	1
476	20241017	130400	184501080	17870	17870	17870	17870	0
477	20241017	130300	184501080	17870	17870	17870	17870	0
478	20241017	130200	184501080	17870	17870	17870	17870	52
479	20241017	130100	183571840	17880	17880	17880	17880	0
480	20241017	130000	183571840	17880	17890	17890	17880	84
481	20241017	125900	182069110	17880	17880	17880	17880	68
482	20241017	125800	180853270	17870	17870	17870	17870	0
483	20241017	125700	180853270	17870	17870	17870	17870	0
484	20241017	125600	180853270	17870	17870	17870	17870	0
485	20241017	125500	180853270	17870	17870	17870	17870	0
486	20241017	125400	180853270	17870	17870	17870	17870	39
487	20241017	125300	180156340	17860	17860	17860	17860	2
488	20241017	125200	180120620	17860	17880	17880	17860	212
489	20241017	125100	176332060	17880	17880	17880	17880	10
490	20241017	125000	176153260	17880	17880	17880	17880	0
491	20241017	124900	176153260	17880	17880	17880	17880	10
492	20241017	124800	175974460	17880	17880	17880	17880	11
493	20241017	124700	175777780	17860	17870	17870	17860	60
494	20241017	124600	174706130	17870	17870	17870	17870	0
495	20241017	124500	174706130	17870	17880	17880	17870	46
496	20241017	124400	173884090	17870	17870	17870	17870	0
497	20241017	124300	173884090	17870	17870	17870	17870	11
498	20241017	124200	173687520	17870	17870	17870	17870	0
499	20241017	124100	173687520	17870	17870	17870	17870	1
500	20241017	124000	173669650	17860	17860	17860	17860	27
501	20241017	123900	173187430	17870	17870	17870	17870	0
502	20241017	123800	173187430	17870	17870	17870	17870	1
503	20241017	123700	173169560	17870	17870	17870	17870	253
504	20241017	123600	168648450	17880	17880	17880	17880	0
505	20241017	123500	168648450	17880	17880	17880	17880	0
506	20241017	123400	168648450	17880	17880	17880	17880	0
507	20241017	123300	168648450	17880	17880	17880	17880	6
508	20241017	123200	168541170	17880	17880	17880	17880	0
509	20241017	123100	168541170	17880	17880	17880	17880	0
510	20241017	123000	168541170	17880	17880	17880	17880	41
511	20241017	122900	167808090	17880	17880	17880	17880	20
512	20241017	122800	167450490	17930	17930	17930	17930	0
513	20241017	122700	167450490	17930	17930	17930	17930	1
514	20241017	122600	167432560	17880	17880	17880	17880	228
515	20241017	122500	163355920	17880	17880	17880	17880	0
516	20241017	122400	163355920	17880	17880	17880	17880	0
517	20241017	122300	163355920	17880	17880	17880	17880	0
518	20241017	122200	163355920	17880	17880	17880	17880	0
519	20241017	122100	163355920	17880	17880	17880	17880	0
520	20241017	122000	163355920	17880	17880	17880	17880	0
521	20241017	121900	163355920	17880	17880	17880	17880	0
522	20241017	121800	163355920	17880	17880	17880	17880	0
523	20241017	121700	163355920	17880	17880	17880	17880	0
524	20241017	121600	163355920	17880	17880	17880	17880	0
525	20241017	121500	163355920	17880	17880	17880	17880	0
526	20241017	121400	163355920	17880	17880	17880	17880	0
527	20241017	121300	163355920	17880	17880	17880	17880	0
528	20241017	121200	163355920	17880	17880	17880	17880	0
529	20241017	121100	163355920	17880	17880	17880	17880	20
530	20241017	121000	162998320	17880	17880	17880	17880	0
531	20241017	120900	162998320	17880	17880	17880	17880	0
532	20241017	120800	162998320	17880	17880	17880	17880	0
533	20241017	120700	162998320	17880	17880	17880	17880	0
534	20241017	120600	162998320	17880	17880	17880	17880	0
535	20241017	120500	162998320	17880	17880	17880	17880	0
536	20241017	120400	162998320	17880	17880	17880	17880	0
537	20241017	120300	162998320	17880	17880	17880	17880	0
538	20241017	120200	162998320	17880	17880	17880	17880	0
539	20241017	120100	162998320	17880	17880	17880	17880	0
540	20241017	120000	162998320	17880	17880	17880	17880	0
541	20241017	115900	162998320	17880	17880	17880	17880	0
542	20241017	115800	162998320	17880	17880	17880	17880	0
543	20241017	115700	162998320	17880	17880	17880	17880	0
544	20241017	115600	162998320	17880	17880	17880	17880	0
545	20241017	115500	162998320	17880	17900	17900	17880	210
546	20241017	115400	159243460	17900	17900	17900	17900	0
547	20241017	115300	159243460	17900	17940	17940	17900	254
548	20241017	115200	154691100	17950	17990	17990	17950	135
549	20241017	115100	152266990	17970	17970	17970	17970	2
550	20241017	115000	152231050	17990	17990	17990	17990	0
551	20241017	114900	152231050	17990	17990	17990	17990	0
552	20241017	114800	152231050	17990	17990	17990	17990	1
553	20241017	114700	152213060	17950	17950	17950	17950	0
554	20241017	114600	152213060	17950	17960	17960	17950	420
555	20241017	114500	144673970	17950	17950	17950	17950	0
556	20241017	114400	144673970	17950	17950	17950	17950	0
557	20241017	114300	144673970	17950	17950	17950	17950	0
558	20241017	114200	144673970	17950	17950	17950	17950	0
559	20241017	114100	144673970	17950	17950	17950	17950	0
560	20241017	114000	144673970	17950	17950	17950	17950	0
561	20241017	113900	144673970	17950	17950	17950	17950	0
562	20241017	113800	144673970	17950	17950	17950	17950	1
563	20241017	113700	144656020	17950	17950	17950	17950	6
564	20241017	113600	144548320	17950	17950	17950	17950	0
565	20241017	113500	144548320	17950	17950	17950	17950	15
566	20241017	113400	144279070	17950	17950	17950	17950	1
567	20241017	113300	144261120	17940	17940	17940	17940	0
568	20241017	113200	144261120	17940	17940	17940	17940	0
569	20241017	113100	144261120	17940	17940	17940	17940	0
570	20241017	113000	144261120	17940	17940	17940	17940	0
571	20241017	112900	144261120	17940	17940	17940	17940	0
572	20241017	112800	144261120	17940	17940	17940	17940	0
573	20241017	112700	144261120	17940	17940	17940	17940	0
574	20241017	112600	144261120	17940	17940	17940	17940	0
575	20241017	112500	144261120	17940	17940	17940	17940	0
576	20241017	112400	144261120	17940	17940	17940	17940	11
577	20241017	112300	144063780	17930	17930	17930	17930	0
578	20241017	112200	144063780	17930	17930	17930	17930	15
579	20241017	112100	143794830	17940	17940	17940	17940	0
580	20241017	112000	143794830	17940	17940	17940	17940	0
581	20241017	111900	143794830	17940	17940	17940	17940	1
582	20241017	111800	143776890	17880	17880	17880	17880	0
583	20241017	111700	143776890	17880	17880	17880	17880	0
584	20241017	111600	143776890	17880	17940	17940	17880	102
585	20241017	111500	141952330	17900	17900	17900	17900	0
586	20241017	111400	141952330	17900	17900	17900	17900	0
587	20241017	111300	141952330	17900	17900	17900	17900	0
588	20241017	111200	141952330	17900	17900	17900	17900	0
589	20241017	111100	141952330	17900	17940	17940	17900	54
590	20241017	111000	140985570	17940	17940	17940	17940	6
591	20241017	110900	140877930	17940	17940	17940	17940	0
592	20241017	110800	140877930	17940	17940	17940	17940	0
593	20241017	110700	140877930	17940	17940	17940	17940	1
594	20241017	110600	140859990	17900	17900	17900	17900	0
595	20241017	110500	140859990	17900	17900	17900	17900	0
596	20241017	110400	140859990	17900	17900	17900	17900	0
597	20241017	110300	140859990	17900	17900	17900	17900	0
598	20241017	110200	140859990	17900	17900	17900	17900	12
599	20241017	110100	140645190	17900	17900	17900	17900	16
600	20241017	110000	140358790	17940	17940	17940	17940	0
601	20241017	105900	140358790	17940	17940	17940	17940	0
602	20241017	105800	140358790	17940	17940	17940	17940	0
603	20241017	105700	140358790	17940	17940	17940	17940	0
604	20241017	105600	140358790	17940	17880	17950	17880	52
605	20241017	105500	139428900	17880	17880	17880	17880	50
606	20241017	105400	138534900	17950	17950	17950	17950	40
607	20241017	105300	137816900	17890	17890	17890	17890	1
608	20241017	105200	137799010	17880	17880	17880	17880	0
609	20241017	105100	137799010	17880	17880	17880	17880	0
610	20241017	105000	137799010	17880	17880	17880	17880	0
611	20241017	104900	137799010	17880	17950	17950	17880	9
612	20241017	104800	137637950	17880	17880	17880	17880	2
613	20241017	104700	137602190	17880	17880	17880	17880	0
614	20241017	104600	137602190	17880	17910	17910	17880	55
615	20241017	104500	136618430	17950	17950	17950	17950	10
616	20241017	104400	136438930	17950	17950	17950	17950	0
617	20241017	104300	136438930	17950	17950	17950	17950	0
618	20241017	104200	136438930	17950	17950	17950	17950	341
619	20241017	104100	130317980	17950	17950	17950	17950	0
620	20241017	104000	130317980	17950	17950	17950	17950	100
621	20241017	103900	128522980	17950	17950	17950	17950	0
622	20241017	103800	128522980	17950	17950	17950	17950	114
623	20241017	103700	126476680	18020	18020	18020	18020	1
624	20241017	103600	126458660	18020	18020	18020	18020	0
625	20241017	103500	126458660	18020	18020	18020	18020	1
626	20241017	103400	126440640	17910	17960	17960	17900	298
627	20241017	103300	121094960	17960	17960	17960	17960	1
628	20241017	103200	121077000	17960	17970	17970	17960	2
629	20241017	103100	121041070	17980	18030	18030	17980	70
630	20241017	103000	119781750	17980	18030	18030	17980	4
631	20241017	102900	119709730	17970	18030	18030	17970	5
632	20241017	102800	119619700	18030	18030	18030	18030	0
633	20241017	102700	119619700	18030	18030	18030	18030	0
634	20241017	102600	119619700	18030	18030	18030	18030	0
635	20241017	102500	119619700	18030	18030	18030	18030	0
636	20241017	102400	119619700	18030	18030	18030	18030	1
637	20241017	102300	119601670	18030	18030	18030	18030	0
638	20241017	102200	119601670	18030	18030	18030	18030	0
639	20241017	102100	119601670	18030	18030	18030	18030	1
640	20241017	102000	119583640	17940	17940	17940	17940	0
641	20241017	101900	119583640	17940	17940	17940	17940	8
642	20241017	101800	119440120	18030	18030	18030	18030	1
643	20241017	101700	119422090	17940	17940	17940	17940	0
644	20241017	101600	119422090	17940	17940	17940	17940	10
645	20241017	101500	119242690	17940	17940	17940	17940	0
646	20241017	101400	119242690	17940	17940	17940	17940	0
647	20241017	101300	119242690	17940	17940	17940	17940	0
648	20241017	101200	119242690	17940	17940	17940	17940	24
649	20241017	101100	118812130	18030	18030	18030	18030	0
650	20241017	101000	118812130	18030	18030	18030	18030	1
651	20241017	100900	118794100	18020	18010	18020	18010	2
652	20241017	100800	118758070	18010	18010	18010	18010	0
653	20241017	100700	118758070	18010	18010	18010	18010	0
654	20241017	100600	118758070	18010	18010	18010	18010	19
655	20241017	100500	118415880	18010	18010	18010	18010	1
656	20241017	100400	118397870	18010	18010	18010	18010	0
657	20241017	100300	118397870	18010	18010	18010	18010	33
658	20241017	100200	117803540	18010	17970	18010	17970	1345
659	20241017	100100	93606150	17970	17970	17970	17970	0
660	20241017	100000	93606150	17970	17970	17970	17970	0
661	20241017	095900	93606150	17970	17970	17970	17970	11
662	20241017	095800	93408480	17990	17990	17990	17990	1
663	20241017	095700	93390490	17950	17950	17950	17950	1
664	20241017	095600	93372540	17980	17970	17980	17970	100
665	20241017	095500	91574570	17980	17980	17980	17980	0
666	20241017	095400	91574570	17980	17840	17980	17820	160
667	20241017	095300	88714430	17960	17960	17960	17960	1
668	20241017	095200	88696470	17840	17840	17840	17840	3
669	20241017	095100	88642950	17840	17860	17900	17840	120
670	20241017	095000	86500610	17860	17850	17910	17850	58
671	20241017	094900	85463260	17850	17850	17850	17850	106
672	20241017	094800	83571160	17850	17850	17850	17850	0
673	20241017	094700	83571160	17850	17870	17890	17850	239
674	20241017	094600	79302860	17890	17880	17890	17870	429
675	20241017	094500	71632480	17890	17890	17890	17890	67
676	20241017	094400	70433850	17890	17910	17980	17890	107
677	20241017	094300	68519020	17990	17910	17990	17910	46
678	20241017	094200	67695080	17910	18010	18020	17910	313
679	20241017	094100	62087860	17910	17920	17920	17910	89
680	20241017	094000	60493750	18030	18030	18030	17920	4
681	20241017	093900	60421850	18030	17920	18030	17920	6
682	20241017	093800	60314220	18030	18030	18030	18030	0
683	20241017	093700	60314220	18030	17920	18030	17920	20
684	20241017	093600	59955710	18030	18030	18030	18030	0
685	20241017	093500	59955710	18030	18030	18030	18030	0
686	20241017	093400	59955710	18030	17990	18030	17990	7
687	20241017	093300	59829540	17910	17910	17910	17910	2
688	20241017	093200	59793720	17930	17950	17950	17920	194
689	20241017	093100	56315540	17950	18020	18020	17950	29
690	20241017	093000	55794810	18020	18020	18020	18020	2
691	20241017	092900	55758770	18030	18030	18030	18030	2
692	20241017	092800	55722710	18030	17950	18030	17950	92
693	20241017	092700	54071050	18030	18030	18030	18030	10
694	20241017	092600	53890750	18030	18030	18030	18030	10
695	20241017	092500	53710450	18030	17960	18030	17940	126
696	20241017	092400	51448410	17960	17960	18030	17960	26
697	20241017	092300	50981300	17970	17950	17970	17950	10
698	20241017	092200	50801780	17970	17980	17980	17970	85
699	20241017	092100	49274050	17980	17980	17980	17980	6
700	20241017	092000	49166170	18040	18040	18040	18040	0
701	20241017	091900	49166170	18040	18040	18040	18040	1
702	20241017	091800	49148130	18040	18040	18040	18040	0
703	20241017	091700	49148130	18040	17950	18040	17950	41
704	20241017	091600	48409600	18040	17950	18040	17940	65
705	20241017	091500	47239900	17950	17980	17980	17950	258
706	20241017	091400	42607940	18050	18050	18050	18050	0
707	20241017	091300	42607940	18050	18050	18050	18050	1
708	20241017	091200	42589890	18050	18050	18050	18050	20
709	20241017	091100	42228890	18050	18050	18050	18050	0
710	20241017	091000	42228890	18050	18040	18050	18040	100
711	20241017	090900	40424170	18080	18010	18080	17950	215
712	20241017	090800	36557460	18010	18010	18010	18010	13
713	20241017	090700	36323330	18090	18090	18090	18090	0
714	20241017	090600	36323330	18090	18090	18090	18090	22
715	20241017	090500	35925350	18090	18010	18090	17990	211
716	20241017	090400	32117870	18130	18010	18180	18010	30
717	20241017	090300	31573550	18190	18170	18200	18020	1644
718	20241017	090200	1923810	18290	18290	18290	18290	10
719	20241017	090100	1740910	18360	18110	18360	18110	2
720	20241017	090000	1704440	18380	18040	18380	18040	94