KissMeData/214370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204400	2088682940	17300	17300	17300	17300	22411
3	20241011	204300	2088682940	17300	17300	17300	17300	0
4	20241011	204200	2088682940	17300	17300	17300	17300	0
5	20241011	204100	2088682940	17300	17300	17300	17300	0
6	20241011	204000	2088682940	17300	17300	17300	17300	0
7	20241011	203900	2088682940	17300	17300	17300	17300	0
8	20241011	203800	2088682940	17300	17300	17300	17300	0
9	20241011	203700	2088682940	17300	17300	17300	17300	0
10	20241011	203600	2088682940	17300	17300	17300	17300	0
11	20241011	203500	2088682940	17300	17300	17300	17300	0
12	20241011	203400	2088682940	17300	17300	17300	17300	0
13	20241011	203300	2088682940	17300	17300	17300	17300	0
14	20241011	203200	2088682940	17300	17300	17300	17300	0
15	20241011	203100	2088682940	17300	17300	17300	17300	0
16	20241011	203000	2088682940	17300	17300	17300	17300	0
17	20241011	202900	2088682940	17300	17300	17300	17300	0
18	20241011	202800	2088682940	17300	17300	17300	17300	0
19	20241011	202700	2088682940	17300	17300	17300	17300	0
20	20241011	202600	2088682940	17300	17300	17300	17300	0
21	20241011	202500	2088682940	17300	17300	17300	17300	0
22	20241011	202400	2088682940	17300	17300	17300	17300	0
23	20241011	202300	2088682940	17300	17300	17300	17300	0
24	20241011	202200	2088682940	17300	17300	17300	17300	0
25	20241011	202100	2088682940	17300	17300	17300	17300	0
26	20241011	202000	2088682940	17300	17300	17300	17300	0
27	20241011	201900	2088682940	17300	17300	17300	17300	0
28	20241011	201800	2088682940	17300	17300	17300	17300	0
29	20241011	201700	2088682940	17300	17300	17300	17300	0
30	20241011	201600	2088682940	17300	17300	17300	17300	0
31	20241011	201500	2088682940	17300	17300	17300	17300	0
32	20241011	201400	2088682940	17300	17300	17300	17300	22411
33	20241011	201300	2088682940	17300	17300	17300	17300	0
34	20241011	201200	2088682940	17300	17300	17300	17300	0
35	20241011	201100	2088682940	17300	17300	17300	17300	0
36	20241011	201000	2088682940	17300	17300	17300	17300	0
37	20241011	200900	2088682940	17300	17300	17300	17300	0
38	20241011	200800	2088682940	17300	17300	17300	17300	0
39	20241011	200700	2088682940	17300	17300	17300	17300	0
40	20241011	200600	2088682940	17300	17300	17300	17300	0
41	20241011	200500	2088682940	17300	17300	17300	17300	0
42	20241011	200400	2088682940	17300	17300	17300	17300	0
43	20241011	200300	2088682940	17300	17300	17300	17300	0
44	20241011	200200	2088682940	17300	17300	17300	17300	0
45	20241011	200100	2088682940	17300	17300	17300	17300	0
46	20241011	200000	2088682940	17300	17300	17300	17300	0
47	20241011	195900	2088682940	17300	17300	17300	17300	0
48	20241011	195800	2088682940	17300	17300	17300	17300	0
49	20241011	195700	2088682940	17300	17300	17300	17300	0
50	20241011	195600	2088682940	17300	17300	17300	17300	0
51	20241011	195500	2088682940	17300	17300	17300	17300	0
52	20241011	195400	2088682940	17300	17300	17300	17300	0
53	20241011	195300	2088682940	17300	17300	17300	17300	0
54	20241011	195200	2088682940	17300	17300	17300	17300	0
55	20241011	195100	2088682940	17300	17300	17300	17300	0
56	20241011	195000	2088682940	17300	17300	17300	17300	0
57	20241011	194900	2088682940	17300	17300	17300	17300	0
58	20241011	194800	2088682940	17300	17300	17300	17300	0
59	20241011	194700	2088682940	17300	17300	17300	17300	0
60	20241011	194600	2088682940	17300	17300	17300	17300	0
61	20241011	194500	2088682940	17300	17300	17300	17300	0
62	20241011	194400	2088682940	17300	17300	17300	17300	22411
63	20241011	194300	2088682940	17300	17300	17300	17300	0
64	20241011	194200	2088682940	17300	17300	17300	17300	0
65	20241011	194100	2088682940	17300	17300	17300	17300	0
66	20241011	194000	2088682940	17300	17300	17300	17300	0
67	20241011	193900	2088682940	17300	17300	17300	17300	0
68	20241011	193800	2088682940	17300	17300	17300	17300	0
69	20241011	193700	2088682940	17300	17300	17300	17300	0
70	20241011	193600	2088682940	17300	17300	17300	17300	0
71	20241011	193500	2088682940	17300	17300	17300	17300	0
72	20241011	193400	2088682940	17300	17300	17300	17300	0
73	20241011	193300	2088682940	17300	17300	17300	17300	0
74	20241011	193200	2088682940	17300	17300	17300	17300	0
75	20241011	193100	2088682940	17300	17300	17300	17300	0
76	20241011	193000	2088682940	17300	17300	17300	17300	0
77	20241011	192900	2088682940	17300	17300	17300	17300	0
78	20241011	192800	2088682940	17300	17300	17300	17300	0
79	20241011	192700	2088682940	17300	17300	17300	17300	0
80	20241011	192600	2088682940	17300	17300	17300	17300	0
81	20241011	192500	2088682940	17300	17300	17300	17300	0
82	20241011	192400	2088682940	17300	17300	17300	17300	0
83	20241011	192300	2088682940	17300	17300	17300	17300	0
84	20241011	192200	2088682940	17300	17300	17300	17300	0
85	20241011	192100	2088682940	17300	17300	17300	17300	0
86	20241011	192000	2088682940	17300	17300	17300	17300	0
87	20241011	191900	2088682940	17300	17300	17300	17300	0
88	20241011	191800	2088682940	17300	17300	17300	17300	0
89	20241011	191700	2088682940	17300	17300	17300	17300	0
90	20241011	191600	2088682940	17300	17300	17300	17300	0
91	20241011	191500	2088682940	17300	17300	17300	17300	0
92	20241011	191400	2088682940	17300	17300	17300	17300	22411
93	20241011	191300	2088682940	17300	17300	17300	17300	0
94	20241011	191200	2088682940	17300	17300	17300	17300	0
95	20241011	191100	2088682940	17300	17300	17300	17300	0
96	20241011	191000	2088682940	17300	17300	17300	17300	0
97	20241011	190900	2088682940	17300	17300	17300	17300	0
98	20241011	190800	2088682940	17300	17300	17300	17300	0
99	20241011	190700	2088682940	17300	17300	17300	17300	0
100	20241011	190600	2088682940	17300	17300	17300	17300	0
101	20241011	190500	2088682940	17300	17300	17300	17300	0
102	20241011	190400	2088682940	17300	17300	17300	17300	0
103	20241011	190300	2088682940	17300	17300	17300	17300	0
104	20241011	190200	2088682940	17300	17300	17300	17300	0
105	20241011	190100	2088682940	17300	17300	17300	17300	0
106	20241011	190000	2088682940	17300	17300	17300	17300	0
107	20241011	185900	2088682940	17300	17300	17300	17300	0
108	20241011	185800	2088682940	17300	17300	17300	17300	0
109	20241011	185700	2088682940	17300	17300	17300	17300	0
110	20241011	185600	2088682940	17300	17300	17300	17300	0
111	20241011	185500	2088682940	17300	17300	17300	17300	0
112	20241011	185400	2088682940	17300	17300	17300	17300	0
113	20241011	185300	2088682940	17300	17300	17300	17300	0
114	20241011	185200	2088682940	17300	17300	17300	17300	0
115	20241011	185100	2088682940	17300	17300	17300	17300	0
116	20241011	185000	2088682940	17300	17300	17300	17300	0
117	20241011	184900	2088682940	17300	17300	17300	17300	0
118	20241011	184800	2088682940	17300	17300	17300	17300	0
119	20241011	184700	2088682940	17300	17300	17300	17300	0
120	20241011	184600	2088682940	17300	17300	17300	17300	0
121	20241011	184500	2088682940	17300	17300	17300	17300	0
122	20241011	184400	2088682940	17300	17300	17300	17300	22411
123	20241011	184300	2088682940	17300	17300	17300	17300	0
124	20241011	184200	2088682940	17300	17300	17300	17300	0
125	20241011	184100	2088682940	17300	17300	17300	17300	0
126	20241011	184000	2088682940	17300	17300	17300	17300	0
127	20241011	183900	2088682940	17300	17300	17300	17300	0
128	20241011	183800	2088682940	17300	17300	17300	17300	0
129	20241011	183700	2088682940	17300	17300	17300	17300	0
130	20241011	183600	2088682940	17300	17300	17300	17300	0
131	20241011	183500	2088682940	17300	17300	17300	17300	0
132	20241011	183400	2088682940	17300	17300	17300	17300	0
133	20241011	183300	2088682940	17300	17300	17300	17300	0
134	20241011	183200	2088682940	17300	17300	17300	17300	0
135	20241011	183100	2088682940	17300	17300	17300	17300	0
136	20241011	183000	2088682940	17300	17300	17300	17300	0
137	20241011	182900	2088682940	17300	17300	17300	17300	0
138	20241011	182800	2088682940	17300	17300	17300	17300	0
139	20241011	182700	2088682940	17300	17300	17300	17300	0
140	20241011	182600	2088682940	17300	17300	17300	17300	0
141	20241011	182500	2088682940	17300	17300	17300	17300	0
142	20241011	182400	2088682940	17300	17300	17300	17300	0
143	20241011	182300	2088682940	17300	17300	17300	17300	0
144	20241011	182200	2088682940	17300	17300	17300	17300	0
145	20241011	182100	2088682940	17300	17300	17300	17300	0
146	20241011	182000	2088682940	17300	17300	17300	17300	0
147	20241011	181900	2088682940	17300	17300	17300	17300	0
148	20241011	181800	2088682940	17300	17300	17300	17300	0
149	20241011	181700	2088682940	17300	17300	17300	17300	0
150	20241011	181600	2088682940	17300	17300	17300	17300	0
151	20241011	181500	2088682940	17300	17300	17300	17300	0
152	20241011	181400	2088682940	17300	17300	17300	17300	22411
153	20241011	181300	2088682940	17300	17300	17300	17300	0
154	20241011	181200	2088682940	17300	17300	17300	17300	0
155	20241011	181100	2088682940	17300	17300	17300	17300	0
156	20241011	181000	2088682940	17300	17300	17300	17300	0
157	20241011	180900	2088682940	17300	17300	17300	17300	0
158	20241011	180800	2088682940	17300	17300	17300	17300	0
159	20241011	180700	2088682940	17300	17300	17300	17300	0
160	20241011	180600	2088682940	17300	17300	17300	17300	0
161	20241011	180500	2088682940	17300	17300	17300	17300	0
162	20241011	180400	2088682940	17300	17300	17300	17300	0
163	20241011	180300	2088682940	17300	17300	17300	17300	0
164	20241011	180200	2088682940	17300	17300	17300	17300	0
165	20241011	180100	2088682940	17300	17300	17300	17300	0
166	20241011	180000	2088682940	17300	17300	17300	17300	0
167	20241011	175900	2088682940	17300	17300	17300	17300	0
168	20241011	175800	2088682940	17300	17300	17300	17300	0
169	20241011	175700	2088682940	17300	17300	17300	17300	0
170	20241011	175600	2088682940	17300	17300	17300	17300	0
171	20241011	175500	2088682940	17300	17300	17300	17300	0
172	20241011	175400	2088682940	17300	17300	17300	17300	0
173	20241011	175300	2088682940	17300	17300	17300	17300	0
174	20241011	175200	2088682940	17300	17300	17300	17300	0
175	20241011	175100	2088682940	17300	17300	17300	17300	0
176	20241011	175000	2088682940	17300	17300	17300	17300	0
177	20241011	174900	2088682940	17300	17300	17300	17300	0
178	20241011	174800	2088682940	17300	17300	17300	17300	0
179	20241011	174700	2088682940	17300	17300	17300	17300	0
180	20241011	174600	2088682940	17300	17300	17300	17300	0
181	20241011	174500	2088682940	17300	17300	17300	17300	0
182	20241011	174400	2088682940	17300	17300	17300	17300	22411
183	20241011	174300	2088682940	17300	17300	17300	17300	0
184	20241011	174200	2088682940	17300	17300	17300	17300	0
185	20241011	174100	2088682940	17300	17300	17300	17300	0
186	20241011	174000	2088682940	17300	17300	17300	17300	0
187	20241011	173900	2088682940	17300	17300	17300	17300	0
188	20241011	173800	2088682940	17300	17300	17300	17300	0
189	20241011	173700	2088682940	17300	17300	17300	17300	0
190	20241011	173600	2088682940	17300	17300	17300	17300	0
191	20241011	173500	2088682940	17300	17300	17300	17300	0
192	20241011	173400	2088682940	17300	17300	17300	17300	0
193	20241011	173300	2088682940	17300	17300	17300	17300	0
194	20241011	173200	2088682940	17300	17300	17300	17300	0
195	20241011	173100	2088682940	17300	17300	17300	17300	0
196	20241011	173000	2088682940	17300	17300	17300	17300	0
197	20241011	172900	2088682940	17300	17300	17300	17300	0
198	20241011	172800	2088682940	17300	17300	17300	17300	0
199	20241011	172700	2088682940	17300	17300	17300	17300	0
200	20241011	172600	2088682940	17300	17300	17300	17300	0
201	20241011	172500	2088682940	17300	17300	17300	17300	0
202	20241011	172400	2088682940	17300	17300	17300	17300	0
203	20241011	172300	2088682940	17300	17300	17300	17300	0
204	20241011	172200	2088682940	17300	17300	17300	17300	0
205	20241011	172100	2088682940	17300	17300	17300	17300	0
206	20241011	172000	2088682940	17300	17300	17300	17300	0
207	20241011	171900	2088682940	17300	17300	17300	17300	0
208	20241011	171800	2088682940	17300	17300	17300	17300	0
209	20241011	171700	2088682940	17300	17300	17300	17300	0
210	20241011	171600	2088682940	17300	17300	17300	17300	0
211	20241011	171500	2088682940	17300	17300	17300	17300	0
212	20241011	171400	2088682940	17300	17300	17300	17300	22411
213	20241011	171300	2088682940	17300	17300	17300	17300	0
214	20241011	171200	2088682940	17300	17300	17300	17300	0
215	20241011	171100	2088682940	17300	17300	17300	17300	0
216	20241011	171000	2088682940	17300	17300	17300	17300	0
217	20241011	170900	2088682940	17300	17300	17300	17300	0
218	20241011	170800	2088682940	17300	17300	17300	17300	0
219	20241011	170700	2088682940	17300	17300	17300	17300	0
220	20241011	170600	2088682940	17300	17300	17300	17300	0
221	20241011	170500	2088682940	17300	17300	17300	17300	0
222	20241011	170400	2088682940	17300	17300	17300	17300	0
223	20241011	170300	2088682940	17300	17300	17300	17300	0
224	20241011	170200	2088682940	17300	17300	17300	17300	0
225	20241011	170100	2088682940	17300	17300	17300	17300	0
226	20241011	170000	2088682940	17300	17300	17300	17300	0
227	20241011	165900	2088682940	17300	17300	17300	17300	0
228	20241011	165800	2088682940	17300	17300	17300	17300	0
229	20241011	165700	2088682940	17300	17300	17300	17300	0
230	20241011	165600	2088682940	17300	17300	17300	17300	0
231	20241011	165500	2088682940	17300	17300	17300	17300	0
232	20241011	165400	2088682940	17300	17300	17300	17300	0
233	20241011	165300	2088682940	17300	17300	17300	17300	0
234	20241011	165200	2088682940	17300	17300	17300	17300	0
235	20241011	165100	2088682940	17300	17300	17300	17300	0
236	20241011	165000	2088682940	17300	17300	17300	17300	0
237	20241011	164900	2088682940	17300	17300	17300	17300	0
238	20241011	164800	2088682940	17300	17300	17300	17300	0
239	20241011	164700	2088682940	17300	17300	17300	17300	0
240	20241011	164600	2088682940	17300	17300	17300	17300	0
241	20241011	164500	2088682940	17300	17300	17300	17300	0
242	20241011	164400	2088682940	17300	17300	17300	17300	22411
243	20241011	164300	2088682940	17300	17300	17300	17300	0
244	20241011	164200	2088682940	17300	17300	17300	17300	0
245	20241011	164100	2088682940	17300	17300	17300	17300	0
246	20241011	164000	2088682940	17300	17300	17300	17300	0
247	20241011	163900	2088682940	17300	17300	17300	17300	0
248	20241011	163800	2088682940	17300	17300	17300	17300	0
249	20241011	163700	2088682940	17300	17300	17300	17300	0
250	20241011	163600	2088682940	17300	17300	17300	17300	0
251	20241011	163500	2088682940	17300	17300	17300	17300	0
252	20241011	163400	2088682940	17300	17300	17300	17300	0
253	20241011	163300	2088682940	17300	17300	17300	17300	0
254	20241011	163200	2088682940	17300	17300	17300	17300	0
255	20241011	163100	2088682940	17300	17300	17300	17300	0
256	20241011	163000	2088682940	17300	17300	17300	17300	0
257	20241011	162900	2088682940	17300	17300	17300	17300	0
258	20241011	162800	2088682940	17300	17300	17300	17300	0
259	20241011	162700	2088682940	17300	17300	17300	17300	0
260	20241011	162600	2088682940	17300	17300	17300	17300	0
261	20241011	162500	2088682940	17300	17300	17300	17300	0
262	20241011	162400	2088682940	17300	17300	17300	17300	0
263	20241011	162300	2088682940	17300	17300	17300	17300	0
264	20241011	162200	2088682940	17300	17300	17300	17300	0
265	20241011	162100	2088682940	17300	17300	17300	17300	0
266	20241011	162000	2088682940	17300	17300	17300	17300	0
267	20241011	161900	2088682940	17300	17300	17300	17300	0
268	20241011	161800	2088682940	17300	17300	17300	17300	0
269	20241011	161700	2088682940	17300	17300	17300	17300	0
270	20241011	161600	2088682940	17300	17300	17300	17300	0
271	20241011	161500	2088682940	17300	17300	17300	17300	0
272	20241011	161400	2088682940	17300	17300	17300	17300	22411
273	20241011	161300	2088682940	17300	17300	17300	17300	0
274	20241011	161200	2088682940	17300	17300	17300	17300	0
275	20241011	161100	2088682940	17300	17300	17300	17300	0
276	20241011	161000	2088682940	17300	17300	17300	17300	0
277	20241011	160900	2088682940	17300	17300	17300	17300	0
278	20241011	160800	2088682940	17300	17300	17300	17300	0
279	20241011	160700	2088682940	17300	17300	17300	17300	0
280	20241011	160600	2088682940	17300	17300	17300	17300	0
281	20241011	160500	2088682940	17300	17300	17300	17300	0
282	20241011	160400	2088682940	17300	17300	17300	17300	0
283	20241011	160300	2088682940	17300	17300	17300	17300	0
284	20241011	160200	2088682940	17300	17300	17300	17300	0
285	20241011	160100	2088682940	17300	17300	17300	17300	0
286	20241011	160000	2088682940	17300	17300	17300	17300	0
287	20241011	155900	2088682940	17300	17300	17300	17300	0
288	20241011	155800	2088682940	17300	17300	17300	17300	0
289	20241011	155700	2088682940	17300	17300	17300	17300	0
290	20241011	155600	2088682940	17300	17300	17300	17300	0
291	20241011	155500	2088682940	17300	17300	17300	17300	0
292	20241011	155400	2088682940	17300	17300	17300	17300	0
293	20241011	155300	2088682940	17300	17300	17300	17300	0
294	20241011	155200	2088682940	17300	17300	17300	17300	0
295	20241011	155100	2088682940	17300	17300	17300	17300	0
296	20241011	155000	2088682940	17300	17300	17300	17300	0
297	20241011	154900	2088682940	17300	17300	17300	17300	0
298	20241011	154800	2088682940	17300	17300	17300	17300	0
299	20241011	154700	2088682940	17300	17300	17300	17300	0
300	20241011	154600	2088682940	17300	17300	17300	17300	0
301	20241011	154500	2088682940	17300	17300	17300	17300	0
302	20241011	154400	2088682940	17300	17300	17300	17300	22411
303	20241011	154300	2088682940	17300	17300	17300	17300	0
304	20241011	154200	2088682940	17300	17300	17300	17300	0
305	20241011	154100	2088682940	17300	17300	17300	17300	0
306	20241011	154000	2088682940	17300	17300	17300	17300	0
307	20241011	153900	2088682940	17300	17300	17300	17300	0
308	20241011	153800	2088682940	17300	17300	17300	17300	0
309	20241011	153700	2088682940	17300	17300	17300	17300	0
310	20241011	153600	2088682940	17300	17300	17300	17300	0
311	20241011	153500	2088682940	17300	17300	17300	17300	0
312	20241011	153400	2088682940	17300	17300	17300	17300	0
313	20241011	153300	2088682940	17300	17300	17300	17300	0
314	20241011	153200	2088682940	17300	17300	17300	17300	0
315	20241011	153100	2088682940	17300	17300	17300	17300	0
316	20241011	153000	2088682940	17300	17300	17300	17300	22411
317	20241011	152900	1700972640	17490	17490	17490	17490	0
318	20241011	152800	1700972640	17490	17490	17490	17490	0
319	20241011	152700	1700972640	17490	17490	17490	17490	0
320	20241011	152600	1700972640	17490	17490	17490	17490	0
321	20241011	152500	1700972640	17490	17490	17490	17490	0
322	20241011	152400	1700972640	17490	17490	17490	17490	0
323	20241011	152300	1700972640	17490	17490	17490	17490	0
324	20241011	152200	1700972640	17490	17490	17490	17490	0
325	20241011	152100	1700972640	17490	17490	17490	17490	0
326	20241011	152000	1700972640	17490	17490	17490	17490	0
327	20241011	151900	1700972640	17490	17520	17520	17490	1109
328	20241011	151800	1681556410	17530	17550	17560	17530	1104
329	20241011	151700	1662186960	17560	17570	17580	17560	111
330	20241011	151600	1660236390	17570	17570	17580	17570	24
331	20241011	151500	1659814550	17580	17570	17580	17570	320
332	20241011	151400	1654191650	17510	17570	17570	17510	133
333	20241011	151300	1651862180	17560	17510	17560	17500	300
334	20241011	151200	1646609170	17500	17540	17540	17500	800
335	20241011	151100	1632608010	17530	17530	17530	17500	1350
336	20241011	151000	1608954550	17530	17560	17580	17530	670
337	20241011	150900	1597206960	17560	17560	17560	17560	72
338	20241011	150800	1595942640	17560	17600	17600	17560	964
339	20241011	150700	1578993810	17590	17630	17630	17590	485
340	20241011	150600	1570462160	17590	17590	17630	17590	371
341	20241011	150500	1563935910	17590	17590	17590	17590	397
342	20241011	150400	1556952680	17590	17580	17590	17580	544
343	20241011	150300	1547385130	17590	17630	17640	17520	65
344	20241011	150200	1546243460	17650	17580	17650	17500	554
345	20241011	150100	1536512050	17480	17540	17540	17480	509
346	20241011	150000	1527606470	17500	17550	17560	17460	7080
347	20241011	145900	1403779500	17550	17540	17610	17530	673
348	20241011	145800	1391965690	17530	17580	17600	17530	546
349	20241011	145700	1382385050	17610	17610	17650	17560	1156
350	20241011	145600	1362068960	17590	17660	17660	17590	1285
351	20241011	145500	1339440880	17670	17600	17670	17590	202
352	20241011	145400	1335886050	17670	17600	17670	17580	27
353	20241011	145300	1335410040	17590	17650	17650	17590	768
354	20241011	145200	1321900810	17590	17690	17690	17590	3124
355	20241011	145100	1266847880	17700	17690	17700	17690	13
356	20241011	145000	1266617790	17690	17700	17750	17690	307
357	20241011	144900	1261185160	17700	17710	17710	17700	1352
358	20241011	144800	1237251570	17700	17740	17740	17700	1995
359	20241011	144700	1201911520	17700	17720	17770	17700	827
360	20241011	144600	1187247680	17720	17720	17720	17690	560
361	20241011	144500	1177331540	17730	17750	17750	17710	563
362	20241011	144400	1167351040	17750	17740	17750	17740	582
363	20241011	144300	1157021450	17750	17760	17760	17750	71
364	20241011	144200	1155761030	17740	17730	17740	17730	153
365	20241011	144100	1153047750	17730	17790	17790	17730	42
366	20241011	144000	1152302970	17730	17740	17740	17720	2060
367	20241011	143900	1115779380	17740	17780	17780	17720	824
368	20241011	143800	1101153680	17790	17780	17850	17770	44
369	20241011	143700	1100370730	17770	17780	17850	17770	53
370	20241011	143600	1099428270	17780	17820	17870	17760	208
371	20241011	143500	1095729290	17820	17750	17820	17750	562
372	20241011	143400	1085728720	17730	17780	17800	17710	132
373	20241011	143300	1083387920	17780	17780	17840	17510	1742
374	20241011	143200	1052610280	17780	17880	17960	17780	2656
375	20241011	143100	1005141800	17880	17880	17880	17880	110
376	20241011	143000	1003175000	17860	17860	17860	17860	0
377	20241011	142900	1003175000	17860	17860	17880	17860	303
378	20241011	142800	997763340	17850	17860	17860	17850	218
379	20241011	142700	993871540	17850	17870	17870	17850	110
380	20241011	142600	991907020	17950	17870	17950	17860	306
381	20241011	142500	986432850	17860	17910	17910	17860	666
382	20241011	142400	974524960	17910	17940	17940	17910	497
383	20241011	142300	965616890	17940	17990	17990	17940	111
384	20241011	142200	963624800	17990	17990	17990	17990	0
385	20241011	142100	963624800	17990	18000	18010	17990	118
386	20241011	142000	961500690	18000	18000	18000	17990	7
387	20241011	141900	961374700	18000	18000	18000	18000	9
388	20241011	141800	961212700	17990	17990	17990	17990	7
389	20241011	141700	961086770	17990	17990	17990	17990	0
390	20241011	141600	961086770	17990	17990	17990	17990	2
391	20241011	141500	961050790	17990	18000	18000	17910	76
392	20241011	141400	959688480	18000	18000	18000	18000	6
393	20241011	141300	959580480	17910	18010	18020	17910	61
394	20241011	141200	958483930	18010	17900	18010	17900	21
395	20241011	141100	958106340	17820	18060	18060	17820	2223
396	20241011	141000	918138760	18060	18070	18070	18060	101
397	20241011	140900	916314650	18080	18100	18100	18080	2186
398	20241011	140800	876753400	18100	18100	18130	18100	163
399	20241011	140700	873802930	18100	18120	18120	18100	13
400	20241011	140600	873567510	18100	18120	18130	18100	1826
401	20241011	140500	840510390	18130	18130	18130	18130	8
402	20241011	140400	840365350	18130	18130	18130	18130	24
403	20241011	140300	839930230	18130	18130	18130	18130	323
404	20241011	140200	834074240	18130	18180	18180	18130	1665
405	20241011	140100	803877910	18190	18190	18190	18190	10
406	20241011	140000	803696010	18190	18190	18190	18150	501
407	20241011	135900	794593500	18190	18190	18190	18190	0
408	20241011	135800	794593500	18190	18200	18200	18190	122
409	20241011	135700	792373930	18200	18200	18200	18200	0
410	20241011	135600	792373930	18200	18200	18200	18200	580
411	20241011	135500	781817930	18200	18210	18210	18200	1982
412	20241011	135400	745745430	18200	18200	18200	18200	0
413	20241011	135300	745745430	18200	18200	18200	18200	0
414	20241011	135200	745745430	18200	18210	18210	18200	200
415	20241011	135100	742105390	18220	18210	18220	18210	666
416	20241011	135000	729976740	18200	18210	18210	18200	11
417	20241011	134900	729776450	18220	18220	18220	18220	17
418	20241011	134800	729466710	18220	18220	18220	18220	0
419	20241011	134700	729466710	18220	18220	18220	18220	0
420	20241011	134600	729466710	18220	18220	18220	18220	0
421	20241011	134500	729466710	18220	18220	18220	18220	0
422	20241011	134400	729466710	18220	18220	18220	18220	105
423	20241011	134300	727553610	18220	18220	18220	18220	0
424	20241011	134200	727553610	18220	18220	18220	18220	1
425	20241011	134100	727535390	18200	18200	18200	18200	0
426	20241011	134000	727535390	18200	18200	18200	18200	0
427	20241011	133900	727535390	18200	18200	18200	18200	0
428	20241011	133800	727535390	18200	18200	18200	18200	270
429	20241011	133700	722621390	18200	18200	18200	18200	1
430	20241011	133600	722603190	18200	18200	18200	18200	50
431	20241011	133500	721693190	18200	18200	18200	18200	0
432	20241011	133400	721693190	18200	18220	18220	18200	7
433	20241011	133300	721565730	18200	18200	18200	18200	0
434	20241011	133200	721565730	18200	18200	18200	18200	0
435	20241011	133100	721565730	18200	18210	18210	18200	500
436	20241011	133000	712465210	18210	18210	18210	18210	0
437	20241011	132900	712465210	18210	18230	18230	18210	500
438	20241011	132800	703358720	18220	18220	18220	18220	1
439	20241011	132700	703340500	18220	18250	18250	18220	200
440	20241011	132600	699695460	18280	18280	18280	18230	51
441	20241011	132500	698764700	18280	18280	18280	18280	1
442	20241011	132400	698746420	18260	18280	18280	18260	305
443	20241011	132300	693177020	18260	18260	18260	18260	0
444	20241011	132200	693177020	18260	18260	18260	18260	2
445	20241011	132100	693140500	18260	18250	18260	18250	681
446	20241011	132000	680705460	18260	18270	18270	18260	421
447	20241011	131900	673017940	18270	18270	18270	18270	7
448	20241011	131800	672890050	18260	18260	18260	18260	0
449	20241011	131700	672890050	18260	18260	18260	18260	0
450	20241011	131600	672890050	18260	18260	18260	18260	0
451	20241011	131500	672890050	18260	18270	18270	18260	30
452	20241011	131400	672342240	18260	18260	18260	18260	0
453	20241011	131300	672342240	18260	18260	18260	18260	0
454	20241011	131200	672342240	18260	18260	18260	18260	50
455	20241011	131100	671429240	18260	18260	18260	18260	13
456	20241011	131000	671191860	18240	18240	18240	18240	1
457	20241011	130900	671173620	18240	18240	18240	18240	0
458	20241011	130800	671173620	18240	18230	18240	18220	1465
459	20241011	130700	644456130	18230	18230	18230	18230	214
460	20241011	130600	640554910	18240	18240	18240	18230	195
461	20241011	130500	636999350	18240	18240	18240	18240	517
462	20241011	130400	627569270	18250	18260	18270	18250	679
463	20241011	130300	615174440	18270	18290	18290	18270	231
464	20241011	130200	610953310	18290	18290	18290	18290	7
465	20241011	130100	610825280	18290	18290	18290	18290	11
466	20241011	130000	610624090	18300	18300	18300	18300	2
467	20241011	125900	610587490	18300	18300	18300	18300	1
468	20241011	125800	610569190	18300	18300	18300	18300	0
469	20241011	125700	610569190	18300	18300	18300	18300	2
470	20241011	125600	610532590	18300	18300	18300	18300	0
471	20241011	125500	610532590	18300	18300	18300	18300	0
472	20241011	125400	610532590	18300	18300	18300	18300	1
473	20241011	125300	610514290	18300	18300	18300	18300	4
474	20241011	125200	610441090	18310	18310	18310	18310	100
475	20241011	125100	608610090	18310	18310	18310	18310	2
476	20241011	125000	608573470	18310	18310	18310	18310	0
477	20241011	124900	608573470	18310	18310	18310	18310	3
478	20241011	124800	608518540	18310	18310	18310	18310	2
479	20241011	124700	608481920	18270	18270	18270	18270	0
480	20241011	124600	608481920	18270	18270	18270	18270	0
481	20241011	124500	608481920	18270	18270	18270	18270	0
482	20241011	124400	608481920	18270	18300	18300	18270	646
483	20241011	124300	596670400	18300	18300	18300	18300	60
484	20241011	124200	595572400	18310	18310	18310	18310	7
485	20241011	124100	595444230	18310	18310	18310	18310	60
486	20241011	124000	594345630	18310	18310	18310	18310	0
487	20241011	123900	594345630	18310	18310	18310	18310	0
488	20241011	123800	594345630	18310	18310	18310	18310	0
489	20241011	123700	594345630	18310	18310	18310	18310	0
490	20241011	123600	594345630	18310	18310	18310	18310	33
491	20241011	123500	593741400	18310	18310	18310	18310	1
492	20241011	123400	593723090	18300	18300	18300	18300	123
493	20241011	123300	591472190	18300	18300	18300	18300	42
494	20241011	123200	590703590	18300	18300	18300	18300	112
495	20241011	123100	588653990	18300	18300	18300	18300	10
496	20241011	123000	588470990	18300	18300	18300	18300	0
497	20241011	122900	588470990	18300	18300	18300	18300	116
498	20241011	122800	586348190	18310	18310	18310	18310	2
499	20241011	122700	586311570	18300	18300	18300	18300	9
500	20241011	122600	586146870	18310	18310	18310	18310	0
501	20241011	122500	586146870	18310	18310	18310	18310	91
502	20241011	122400	584480660	18320	18320	18320	18320	0
503	20241011	122300	584480660	18320	18320	18320	18320	1
504	20241011	122200	584462340	18320	18320	18320	18320	0
505	20241011	122100	584462340	18320	18320	18320	18320	0
506	20241011	122000	584462340	18320	18320	18320	18310	50
507	20241011	121900	583546790	18320	18320	18320	18320	0
508	20241011	121800	583546790	18320	18310	18320	18310	4
509	20241011	121700	583473520	18310	18310	18310	18310	27
510	20241011	121600	582979150	18320	18340	18340	18320	22
511	20241011	121500	582576030	18350	18350	18350	18350	0
512	20241011	121400	582576030	18350	18350	18350	18350	0
513	20241011	121300	582576030	18350	18350	18350	18350	0
514	20241011	121200	582576030	18350	18350	18350	18350	0
515	20241011	121100	582576030	18350	18350	18350	18350	0
516	20241011	121000	582576030	18350	18360	18360	18350	123
517	20241011	120900	580317770	18350	18350	18350	18350	1
518	20241011	120800	580299420	18360	18360	18360	18360	0
519	20241011	120700	580299420	18360	18360	18360	18360	1
520	20241011	120600	580281060	18360	18360	18360	18360	0
521	20241011	120500	580281060	18360	18360	18360	18360	6
522	20241011	120400	580170900	18360	18360	18360	18360	0
523	20241011	120300	580170900	18360	18360	18360	18360	2
524	20241011	120200	580134180	18360	18360	18360	18360	12
525	20241011	120100	579913860	18360	18350	18360	18350	2
526	20241011	120000	579877150	18350	18350	18350	18350	0
527	20241011	115900	579877150	18350	18350	18350	18350	0
528	20241011	115800	579877150	18350	18350	18350	18350	0
529	20241011	115700	579877150	18350	18350	18350	18350	0
530	20241011	115600	579877150	18350	18350	18350	18350	0
531	20241011	115500	579877150	18350	18350	18350	18350	0
532	20241011	115400	579877150	18350	18350	18350	18350	0
533	20241011	115300	579877150	18350	18350	18350	18350	0
534	20241011	115200	579877150	18350	18350	18350	18350	1
535	20241011	115100	579858800	18370	18370	18370	18370	0
536	20241011	115000	579858800	18370	18370	18370	18370	0
537	20241011	114900	579858800	18370	18370	18370	18370	28
538	20241011	114800	579344440	18370	18370	18370	18370	0
539	20241011	114700	579344440	18370	18370	18370	18370	0
540	20241011	114600	579344440	18370	18370	18370	18370	0
541	20241011	114500	579344440	18370	18300	18370	18290	332
542	20241011	114400	573272050	18290	18290	18290	18290	30
543	20241011	114300	572723350	18360	18360	18360	18360	1
544	20241011	114200	572704990	18370	18370	18370	18370	0
545	20241011	114100	572704990	18370	18370	18370	18370	0
546	20241011	114000	572704990	18370	18370	18370	18370	0
547	20241011	113900	572704990	18370	18370	18370	18370	2
548	20241011	113800	572668250	18370	18370	18370	18370	0
549	20241011	113700	572668250	18370	18360	18370	18360	2
550	20241011	113600	572631520	18290	18290	18290	18290	0
551	20241011	113500	572631520	18290	18300	18300	18290	505
552	20241011	113400	563395060	18290	18290	18290	18290	0
553	20241011	113300	563395060	18290	18330	18330	18290	825
554	20241011	113200	548298310	18330	18330	18330	18330	0
555	20241011	113100	548298310	18330	18410	18410	18330	139
556	20241011	113000	545749760	18420	18420	18420	18420	1
557	20241011	112900	545731340	18420	18420	18420	18420	0
558	20241011	112800	545731340	18420	18420	18420	18420	460
559	20241011	112700	537258140	18420	18420	18420	18420	48
560	20241011	112600	536373980	18420	18420	18420	18420	1
561	20241011	112500	536355560	18400	18400	18400	18400	0
562	20241011	112400	536355560	18400	18420	18420	18400	498
563	20241011	112300	527182830	18420	18420	18420	18420	10
564	20241011	112200	526998630	18430	18430	18430	18430	0
565	20241011	112100	526998630	18430	18420	18430	18420	20
566	20241011	112000	526630180	18400	18400	18400	18400	0
567	20241011	111900	526630180	18400	18400	18400	18400	30
568	20241011	111800	526078180	18410	18410	18410	18410	1
569	20241011	111700	526059770	18450	18450	18450	18450	0
570	20241011	111600	526059770	18450	18450	18450	18450	0
571	20241011	111500	526059770	18450	18450	18450	18450	0
572	20241011	111400	526059770	18450	18450	18450	18450	0
573	20241011	111300	526059770	18450	18450	18450	18450	454
574	20241011	111200	517683470	18450	18460	18460	18450	50
575	20241011	111100	516760960	18470	18470	18470	18470	1
576	20241011	111000	516742490	18460	18460	18460	18460	500
577	20241011	110900	507512490	18450	18450	18450	18450	48
578	20241011	110800	506626890	18450	18450	18450	18450	100
579	20241011	110700	504781890	18450	18430	18450	18400	1073
580	20241011	110600	485034600	18460	18450	18460	18450	700
581	20241011	110500	472118880	18410	18380	18410	18380	1011
582	20241011	110400	453521670	18300	18300	18300	18300	0
583	20241011	110300	453521670	18300	18300	18300	18300	0
584	20241011	110200	453521670	18300	18300	18300	18300	0
585	20241011	110100	453521670	18300	18300	18300	18300	0
586	20241011	110000	453521670	18300	18300	18300	18300	77
587	20241011	105900	452112570	18290	18250	18290	18250	164
588	20241011	105800	449119530	18250	18140	18300	18140	63
589	20241011	105700	447968050	18140	18310	18310	18140	1353
590	20241011	105600	423271720	18320	18320	18320	18320	73
591	20241011	105500	421934360	18320	18360	18360	18320	530
592	20241011	105400	412216850	18360	18360	18360	18360	0
593	20241011	105300	412216850	18360	18360	18360	18360	0
594	20241011	105200	412216850	18360	18360	18360	18360	0
595	20241011	105100	412216850	18360	18350	18360	18350	155
596	20241011	105000	409371770	18350	18360	18360	18350	332
597	20241011	104900	403276550	18360	18360	18360	18360	134
598	20241011	104800	400816310	18360	18380	18380	18360	719
599	20241011	104700	387612250	18390	18390	18390	18390	0
600	20241011	104600	387612250	18390	18390	18390	18390	0
601	20241011	104500	387612250	18390	18420	18420	18390	1000
602	20241011	104400	369217720	18420	18420	18420	18420	0
603	20241011	104300	369217720	18420	18420	18420	18420	1
604	20241011	104200	369199300	18450	18450	18450	18450	0
605	20241011	104100	369199300	18450	18450	18450	18450	200
606	20241011	104000	365509300	18470	18470	18470	18470	11
607	20241011	103900	365306130	18450	18450	18450	18450	0
608	20241011	103800	365306130	18450	18450	18450	18450	0
609	20241011	103700	365306130	18450	18450	18450	18450	0
610	20241011	103600	365306130	18450	18450	18450	18450	0
611	20241011	103500	365306130	18450	18450	18450	18450	19
612	20241011	103400	364955580	18410	18410	18410	18410	1
613	20241011	103300	364937170	18450	18450	18450	18450	13
614	20241011	103200	364697320	18450	18450	18450	18450	0
615	20241011	103100	364697320	18450	18450	18450	18450	0
616	20241011	103000	364697320	18450	18450	18450	18450	4
617	20241011	102900	364623520	18410	18410	18410	18410	0
618	20241011	102800	364623520	18410	18430	18430	18410	83
619	20241011	102700	363095280	18450	18450	18450	18450	0
620	20241011	102600	363095280	18450	18450	18450	18450	1
621	20241011	102500	363076830	18430	18430	18430	18430	4
622	20241011	102400	363003110	18450	18450	18450	18450	30
623	20241011	102300	362449610	18450	18450	18450	18450	20
624	20241011	102200	362080610	18470	18490	18490	18470	842
625	20241011	102100	346523770	18490	18500	18500	18490	96
626	20241011	102000	344748710	18500	18500	18500	18500	1
627	20241011	101900	344730210	18490	18490	18490	18490	0
628	20241011	101800	344730210	18490	18490	18490	18490	0
629	20241011	101700	344730210	18490	18490	18490	18490	0
630	20241011	101600	344730210	18490	18490	18490	18490	600
631	20241011	101500	333636210	18510	18520	18520	18510	28
632	20241011	101400	333117900	18540	18540	18540	18540	51
633	20241011	101300	332172360	18540	18540	18540	18540	0
634	20241011	101200	332172360	18540	18540	18540	18540	1
635	20241011	101100	332153820	18540	18460	18540	18460	1276
636	20241011	101000	308553940	18430	18430	18430	18430	58
637	20241011	100900	307485000	18430	18430	18430	18430	21
638	20241011	100800	307097970	18430	18430	18430	18430	33
639	20241011	100700	306489780	18470	18450	18470	18450	6
640	20241011	100600	306379000	18450	18430	18450	18430	6
641	20241011	100500	306268400	18430	18470	18470	18430	1594
642	20241011	100400	276863470	18470	18470	18470	18470	192
643	20241011	100300	273317230	18470	18470	18470	18470	1
644	20241011	100200	273298760	18520	18520	18520	18520	1
645	20241011	100100	273280240	18480	18490	18490	18480	380
646	20241011	100000	266254110	18490	18520	18520	18490	625
647	20241011	095900	254697750	18500	18500	18500	18500	0
648	20241011	095800	254697750	18500	18500	18500	18500	0
649	20241011	095700	254697750	18500	18500	18500	18500	0
650	20241011	095600	254697750	18500	18500	18500	18500	0
651	20241011	095500	254697750	18500	18500	18500	18500	299
652	20241011	095400	249166250	18500	18490	18500	18490	122
653	20241011	095300	246909360	18480	18480	18480	18480	1
654	20241011	095200	246890880	18490	18490	18490	18490	100
655	20241011	095100	245041880	18500	18500	18500	18500	6
656	20241011	095000	244930880	18500	18500	18500	18500	0
657	20241011	094900	244930880	18500	18500	18500	18500	0
658	20241011	094800	244930880	18500	18500	18500	18500	101
659	20241011	094700	243062380	18500	18500	18500	18500	8
660	20241011	094600	242914380	18500	18510	18510	18500	232
661	20241011	094500	238622370	18520	18520	18520	18520	0
662	20241011	094400	238622370	18520	18500	18520	18500	602
663	20241011	094300	227484370	18520	18520	18520	18520	0
664	20241011	094200	227484370	18520	18520	18520	18520	5
665	20241011	094100	227391770	18520	18500	18520	18500	215
666	20241011	094000	223414210	18500	18500	18500	18500	0
667	20241011	093900	223414210	18500	18500	18500	18500	3
668	20241011	093800	223358710	18500	18470	18500	18470	25
669	20241011	093700	222896240	18490	18490	18490	18490	0
670	20241011	093600	222896240	18490	18490	18490	18490	0
671	20241011	093500	222896240	18490	18500	18500	18490	13
672	20241011	093400	222655820	18500	18500	18500	18500	1
673	20241011	093300	222637320	18490	18490	18490	18490	8
674	20241011	093200	222489400	18490	18490	18490	18490	6
675	20241011	093100	222378460	18490	18490	18490	18490	0
676	20241011	093000	222378460	18490	18490	18490	18490	1
677	20241011	092900	222359970	18480	18480	18480	18480	1
678	20241011	092800	222341490	18450	18450	18450	18450	0
679	20241011	092700	222341490	18450	18420	18450	18420	855
680	20241011	092600	206582340	18430	18400	18430	18360	108
681	20241011	092500	204597500	18410	18410	18410	18410	56
682	20241011	092400	203566540	18410	18430	18430	18410	100
683	20241011	092300	201724380	18430	18430	18430	18430	372
684	20241011	092200	194868420	18410	18430	18430	18410	321
685	20241011	092100	188956980	18430	18430	18430	18430	17
686	20241011	092000	188643670	18440	18450	18450	18440	62
687	20241011	091900	187499780	18450	18450	18450	18440	157
688	20241011	091800	184603150	18450	18450	18450	18450	275
689	20241011	091700	179529400	18450	18520	18520	18450	473
690	20241011	091600	170788980	18520	18530	18530	18520	51
691	20241011	091500	169843960	18530	18530	18530	18530	0
692	20241011	091400	169843960	18530	18530	18530	18530	83
693	20241011	091300	168305970	18600	18500	18630	18500	79
694	20241011	091200	166837070	18500	18510	18510	18500	164
695	20241011	091100	163802570	18500	18640	18640	18500	2386
696	20241011	091000	119529730	18640	18640	18640	18630	537
697	20241011	090900	109521050	18540	18610	18640	18540	222
698	20241011	090800	105403600	18640	18620	18640	18610	1916
699	20241011	090700	69692480	18600	18550	18610	18550	45
700	20241011	090600	68855130	18540	18590	18610	18540	835
701	20241011	090500	53344890	18590	18590	18590	18590	2
702	20241011	090400	53307710	18590	18610	18630	18570	214
703	20241011	090300	49325910	18420	18580	18690	18420	1317
704	20241011	090200	24850340	18580	18540	18590	18540	245
705	20241011	090100	20303170	18530	18690	18690	18530	171
706	20241011	090000	17123390	18530	18710	18710	18530	918