KissMeData/126730/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202200	1540463070	13180	13180	13180	13180	3458
3	20241018	202100	1540463070	13180	13180	13180	13180	0
4	20241018	202000	1540463070	13180	13180	13180	13180	0
5	20241018	201900	1540463070	13180	13180	13180	13180	0
6	20241018	201800	1540463070	13180	13180	13180	13180	0
7	20241018	201700	1540463070	13180	13180	13180	13180	0
8	20241018	201600	1540463070	13180	13180	13180	13180	0
9	20241018	201500	1540463070	13180	13180	13180	13180	0
10	20241018	201400	1540463070	13180	13180	13180	13180	0
11	20241018	201300	1540463070	13180	13180	13180	13180	0
12	20241018	201200	1540463070	13180	13180	13180	13180	0
13	20241018	201100	1540463070	13180	13180	13180	13180	0
14	20241018	201000	1540463070	13180	13180	13180	13180	0
15	20241018	200900	1540463070	13180	13180	13180	13180	0
16	20241018	200800	1540463070	13180	13180	13180	13180	0
17	20241018	200700	1540463070	13180	13180	13180	13180	0
18	20241018	200600	1540463070	13180	13180	13180	13180	0
19	20241018	200500	1540463070	13180	13180	13180	13180	0
20	20241018	200400	1540463070	13180	13180	13180	13180	0
21	20241018	200300	1540463070	13180	13180	13180	13180	0
22	20241018	200200	1540463070	13180	13180	13180	13180	0
23	20241018	200100	1540463070	13180	13180	13180	13180	0
24	20241018	200000	1540463070	13180	13180	13180	13180	0
25	20241018	195900	1540463070	13180	13180	13180	13180	0
26	20241018	195800	1540463070	13180	13180	13180	13180	0
27	20241018	195700	1540463070	13180	13180	13180	13180	0
28	20241018	195600	1540463070	13180	13180	13180	13180	0
29	20241018	195500	1540463070	13180	13180	13180	13180	0
30	20241018	195400	1540463070	13180	13180	13180	13180	0
31	20241018	195300	1540463070	13180	13180	13180	13180	0
32	20241018	195200	1540463070	13180	13180	13180	13180	3458
33	20241018	195100	1540463070	13180	13180	13180	13180	0
34	20241018	195000	1540463070	13180	13180	13180	13180	0
35	20241018	194900	1540463070	13180	13180	13180	13180	0
36	20241018	194800	1540463070	13180	13180	13180	13180	0
37	20241018	194700	1540463070	13180	13180	13180	13180	0
38	20241018	194600	1540463070	13180	13180	13180	13180	0
39	20241018	194500	1540463070	13180	13180	13180	13180	0
40	20241018	194400	1540463070	13180	13180	13180	13180	0
41	20241018	194300	1540463070	13180	13180	13180	13180	0
42	20241018	194200	1540463070	13180	13180	13180	13180	0
43	20241018	194100	1540463070	13180	13180	13180	13180	0
44	20241018	194000	1540463070	13180	13180	13180	13180	0
45	20241018	193900	1540463070	13180	13180	13180	13180	0
46	20241018	193800	1540463070	13180	13180	13180	13180	0
47	20241018	193700	1540463070	13180	13180	13180	13180	0
48	20241018	193600	1540463070	13180	13180	13180	13180	0
49	20241018	193500	1540463070	13180	13180	13180	13180	0
50	20241018	193400	1540463070	13180	13180	13180	13180	0
51	20241018	193300	1540463070	13180	13180	13180	13180	0
52	20241018	193200	1540463070	13180	13180	13180	13180	0
53	20241018	193100	1540463070	13180	13180	13180	13180	0
54	20241018	193000	1540463070	13180	13180	13180	13180	0
55	20241018	192900	1540463070	13180	13180	13180	13180	0
56	20241018	192800	1540463070	13180	13180	13180	13180	0
57	20241018	192700	1540463070	13180	13180	13180	13180	0
58	20241018	192600	1540463070	13180	13180	13180	13180	0
59	20241018	192500	1540463070	13180	13180	13180	13180	0
60	20241018	192400	1540463070	13180	13180	13180	13180	0
61	20241018	192300	1540463070	13180	13180	13180	13180	0
62	20241018	192200	1540463070	13180	13180	13180	13180	3458
63	20241018	192100	1540463070	13180	13180	13180	13180	0
64	20241018	192000	1540463070	13180	13180	13180	13180	0
65	20241018	191900	1540463070	13180	13180	13180	13180	0
66	20241018	191800	1540463070	13180	13180	13180	13180	0
67	20241018	191700	1540463070	13180	13180	13180	13180	0
68	20241018	191600	1540463070	13180	13180	13180	13180	0
69	20241018	191500	1540463070	13180	13180	13180	13180	0
70	20241018	191400	1540463070	13180	13180	13180	13180	0
71	20241018	191300	1540463070	13180	13180	13180	13180	0
72	20241018	191200	1540463070	13180	13180	13180	13180	0
73	20241018	191100	1540463070	13180	13180	13180	13180	0
74	20241018	191000	1540463070	13180	13180	13180	13180	0
75	20241018	190900	1540463070	13180	13180	13180	13180	0
76	20241018	190800	1540463070	13180	13180	13180	13180	0
77	20241018	190700	1540463070	13180	13180	13180	13180	0
78	20241018	190600	1540463070	13180	13180	13180	13180	0
79	20241018	190500	1540463070	13180	13180	13180	13180	0
80	20241018	190400	1540463070	13180	13180	13180	13180	0
81	20241018	190300	1540463070	13180	13180	13180	13180	0
82	20241018	190200	1540463070	13180	13180	13180	13180	0
83	20241018	190100	1540463070	13180	13180	13180	13180	0
84	20241018	190000	1540463070	13180	13180	13180	13180	0
85	20241018	185900	1540463070	13180	13180	13180	13180	0
86	20241018	185800	1540463070	13180	13180	13180	13180	0
87	20241018	185700	1540463070	13180	13180	13180	13180	0
88	20241018	185600	1540463070	13180	13180	13180	13180	0
89	20241018	185500	1540463070	13180	13180	13180	13180	0
90	20241018	185400	1540463070	13180	13180	13180	13180	0
91	20241018	185300	1540463070	13180	13180	13180	13180	0
92	20241018	185200	1540463070	13180	13180	13180	13180	3458
93	20241018	185100	1540463070	13180	13180	13180	13180	0
94	20241018	185000	1540463070	13180	13180	13180	13180	0
95	20241018	184900	1540463070	13180	13180	13180	13180	0
96	20241018	184800	1540463070	13180	13180	13180	13180	0
97	20241018	184700	1540463070	13180	13180	13180	13180	0
98	20241018	184600	1540463070	13180	13180	13180	13180	0
99	20241018	184500	1540463070	13180	13180	13180	13180	0
100	20241018	184400	1540463070	13180	13180	13180	13180	0
101	20241018	184300	1540463070	13180	13180	13180	13180	0
102	20241018	184200	1540463070	13180	13180	13180	13180	0
103	20241018	184100	1540463070	13180	13180	13180	13180	0
104	20241018	184000	1540463070	13180	13180	13180	13180	0
105	20241018	183900	1540463070	13180	13180	13180	13180	0
106	20241018	183800	1540463070	13180	13180	13180	13180	0
107	20241018	183700	1540463070	13180	13180	13180	13180	0
108	20241018	183600	1540463070	13180	13180	13180	13180	0
109	20241018	183500	1540463070	13180	13180	13180	13180	0
110	20241018	183400	1540463070	13180	13180	13180	13180	0
111	20241018	183300	1540463070	13180	13180	13180	13180	0
112	20241018	183200	1540463070	13180	13180	13180	13180	0
113	20241018	183100	1540463070	13180	13180	13180	13180	0
114	20241018	183000	1540463070	13180	13180	13180	13180	0
115	20241018	182900	1540463070	13180	13180	13180	13180	0
116	20241018	182800	1540463070	13180	13180	13180	13180	0
117	20241018	182700	1540463070	13180	13180	13180	13180	0
118	20241018	182600	1540463070	13180	13180	13180	13180	0
119	20241018	182500	1540463070	13180	13180	13180	13180	0
120	20241018	182400	1540463070	13180	13180	13180	13180	0
121	20241018	182300	1540463070	13180	13180	13180	13180	0
122	20241018	182200	1540463070	13180	13180	13180	13180	3458
123	20241018	182100	1540463070	13180	13180	13180	13180	0
124	20241018	182000	1540463070	13180	13180	13180	13180	0
125	20241018	181900	1540463070	13180	13180	13180	13180	0
126	20241018	181800	1540463070	13180	13180	13180	13180	0
127	20241018	181700	1540463070	13180	13180	13180	13180	0
128	20241018	181600	1540463070	13180	13180	13180	13180	0
129	20241018	181500	1540463070	13180	13180	13180	13180	0
130	20241018	181400	1540463070	13180	13180	13180	13180	0
131	20241018	181300	1540463070	13180	13180	13180	13180	0
132	20241018	181200	1540463070	13180	13180	13180	13180	0
133	20241018	181100	1540463070	13180	13180	13180	13180	0
134	20241018	181000	1540463070	13180	13180	13180	13180	0
135	20241018	180900	1540463070	13180	13180	13180	13180	0
136	20241018	180800	1540463070	13180	13180	13180	13180	0
137	20241018	180700	1540463070	13180	13180	13180	13180	0
138	20241018	180600	1540463070	13180	13180	13180	13180	0
139	20241018	180500	1540463070	13180	13180	13180	13180	0
140	20241018	180400	1540463070	13180	13180	13180	13180	0
141	20241018	180300	1540463070	13180	13180	13180	13180	0
142	20241018	180200	1540463070	13180	13180	13180	13180	0
143	20241018	180100	1540463070	13180	13180	13180	13180	0
144	20241018	180000	1540463070	13180	13180	13180	13180	0
145	20241018	175900	1540463070	13180	13180	13180	13180	0
146	20241018	175800	1540463070	13180	13180	13180	13180	0
147	20241018	175700	1540463070	13180	13180	13180	13180	0
148	20241018	175600	1540463070	13180	13180	13180	13180	0
149	20241018	175500	1540463070	13180	13180	13180	13180	0
150	20241018	175400	1540463070	13180	13180	13180	13180	0
151	20241018	175300	1540463070	13180	13180	13180	13180	0
152	20241018	175200	1540463070	13180	13180	13180	13180	3458
153	20241018	175100	1540463070	13180	13180	13180	13180	0
154	20241018	175000	1540463070	13180	13180	13180	13180	0
155	20241018	174900	1540463070	13180	13180	13180	13180	0
156	20241018	174800	1540463070	13180	13180	13180	13180	0
157	20241018	174700	1540463070	13180	13180	13180	13180	0
158	20241018	174600	1540463070	13180	13180	13180	13180	0
159	20241018	174500	1540463070	13180	13180	13180	13180	0
160	20241018	174400	1540463070	13180	13180	13180	13180	0
161	20241018	174300	1540463070	13180	13180	13180	13180	0
162	20241018	174200	1540463070	13180	13180	13180	13180	0
163	20241018	174100	1540463070	13180	13180	13180	13180	0
164	20241018	174000	1540463070	13180	13180	13180	13180	0
165	20241018	173900	1540463070	13180	13180	13180	13180	0
166	20241018	173800	1540463070	13180	13180	13180	13180	0
167	20241018	173700	1540463070	13180	13180	13180	13180	0
168	20241018	173600	1540463070	13180	13180	13180	13180	0
169	20241018	173500	1540463070	13180	13180	13180	13180	0
170	20241018	173400	1540463070	13180	13180	13180	13180	0
171	20241018	173300	1540463070	13180	13180	13180	13180	0
172	20241018	173200	1540463070	13180	13180	13180	13180	0
173	20241018	173100	1540463070	13180	13180	13180	13180	0
174	20241018	173000	1540463070	13180	13180	13180	13180	0
175	20241018	172900	1540463070	13180	13180	13180	13180	0
176	20241018	172800	1540463070	13180	13180	13180	13180	0
177	20241018	172700	1540463070	13180	13180	13180	13180	0
178	20241018	172600	1540463070	13180	13180	13180	13180	0
179	20241018	172500	1540463070	13180	13180	13180	13180	0
180	20241018	172400	1540463070	13180	13180	13180	13180	0
181	20241018	172300	1540463070	13180	13180	13180	13180	0
182	20241018	172200	1540463070	13180	13180	13180	13180	3458
183	20241018	172100	1540463070	13180	13180	13180	13180	0
184	20241018	172000	1540463070	13180	13180	13180	13180	0
185	20241018	171900	1540463070	13180	13180	13180	13180	0
186	20241018	171800	1540463070	13180	13180	13180	13180	0
187	20241018	171700	1540463070	13180	13180	13180	13180	0
188	20241018	171600	1540463070	13180	13180	13180	13180	0
189	20241018	171500	1540463070	13180	13180	13180	13180	0
190	20241018	171400	1540463070	13180	13180	13180	13180	0
191	20241018	171300	1540463070	13180	13180	13180	13180	0
192	20241018	171200	1540463070	13180	13180	13180	13180	0
193	20241018	171100	1540463070	13180	13180	13180	13180	0
194	20241018	171000	1540463070	13180	13180	13180	13180	0
195	20241018	170900	1540463070	13180	13180	13180	13180	0
196	20241018	170800	1540463070	13180	13180	13180	13180	0
197	20241018	170700	1540463070	13180	13180	13180	13180	0
198	20241018	170600	1540463070	13180	13180	13180	13180	0
199	20241018	170500	1540463070	13180	13180	13180	13180	0
200	20241018	170400	1540463070	13180	13180	13180	13180	0
201	20241018	170300	1540463070	13180	13180	13180	13180	0
202	20241018	170200	1540463070	13180	13180	13180	13180	0
203	20241018	170100	1540463070	13180	13180	13180	13180	0
204	20241018	170000	1540463070	13180	13180	13180	13180	0
205	20241018	165900	1540463070	13180	13180	13180	13180	0
206	20241018	165800	1540463070	13180	13180	13180	13180	0
207	20241018	165700	1540463070	13180	13180	13180	13180	0
208	20241018	165600	1540463070	13180	13180	13180	13180	0
209	20241018	165500	1540463070	13180	13180	13180	13180	0
210	20241018	165400	1540463070	13180	13180	13180	13180	0
211	20241018	165300	1540463070	13180	13180	13180	13180	0
212	20241018	165200	1540463070	13180	13180	13180	13180	3458
213	20241018	165100	1540463070	13180	13180	13180	13180	0
214	20241018	165000	1540463070	13180	13180	13180	13180	0
215	20241018	164900	1540463070	13180	13180	13180	13180	0
216	20241018	164800	1540463070	13180	13180	13180	13180	0
217	20241018	164700	1540463070	13180	13180	13180	13180	0
218	20241018	164600	1540463070	13180	13180	13180	13180	0
219	20241018	164500	1540463070	13180	13180	13180	13180	0
220	20241018	164400	1540463070	13180	13180	13180	13180	0
221	20241018	164300	1540463070	13180	13180	13180	13180	0
222	20241018	164200	1540463070	13180	13180	13180	13180	0
223	20241018	164100	1540463070	13180	13180	13180	13180	0
224	20241018	164000	1540463070	13180	13180	13180	13180	0
225	20241018	163900	1540463070	13180	13180	13180	13180	0
226	20241018	163800	1540463070	13180	13180	13180	13180	0
227	20241018	163700	1540463070	13180	13180	13180	13180	0
228	20241018	163600	1540463070	13180	13180	13180	13180	0
229	20241018	163500	1540463070	13180	13180	13180	13180	0
230	20241018	163400	1540463070	13180	13180	13180	13180	0
231	20241018	163300	1540463070	13180	13180	13180	13180	0
232	20241018	163200	1540463070	13180	13180	13180	13180	0
233	20241018	163100	1540463070	13180	13180	13180	13180	0
234	20241018	163000	1540463070	13180	13180	13180	13180	0
235	20241018	162900	1540463070	13180	13180	13180	13180	0
236	20241018	162800	1540463070	13180	13180	13180	13180	0
237	20241018	162700	1540463070	13180	13180	13180	13180	0
238	20241018	162600	1540463070	13180	13180	13180	13180	0
239	20241018	162500	1540463070	13180	13180	13180	13180	0
240	20241018	162400	1540463070	13180	13180	13180	13180	0
241	20241018	162300	1540463070	13180	13180	13180	13180	0
242	20241018	162200	1540463070	13180	13180	13180	13180	3458
243	20241018	162100	1540463070	13180	13180	13180	13180	0
244	20241018	162000	1540463070	13180	13180	13180	13180	0
245	20241018	161900	1540463070	13180	13180	13180	13180	0
246	20241018	161800	1540463070	13180	13180	13180	13180	0
247	20241018	161700	1540463070	13180	13180	13180	13180	0
248	20241018	161600	1540463070	13180	13180	13180	13180	0
249	20241018	161500	1540463070	13180	13180	13180	13180	0
250	20241018	161400	1540463070	13180	13180	13180	13180	0
251	20241018	161300	1540463070	13180	13180	13180	13180	0
252	20241018	161200	1540463070	13180	13180	13180	13180	0
253	20241018	161100	1540463070	13180	13180	13180	13180	0
254	20241018	161000	1540463070	13180	13180	13180	13180	0
255	20241018	160900	1540463070	13180	13180	13180	13180	0
256	20241018	160800	1540463070	13180	13180	13180	13180	0
257	20241018	160700	1540463070	13180	13180	13180	13180	0
258	20241018	160600	1540463070	13180	13180	13180	13180	0
259	20241018	160500	1540463070	13180	13180	13180	13180	0
260	20241018	160400	1540463070	13180	13180	13180	13180	0
261	20241018	160300	1540463070	13180	13180	13180	13180	0
262	20241018	160200	1540463070	13180	13180	13180	13180	0
263	20241018	160100	1540463070	13180	13180	13180	13180	0
264	20241018	160000	1540463070	13180	13180	13180	13180	0
265	20241018	155900	1540463070	13180	13180	13180	13180	0
266	20241018	155800	1540463070	13180	13180	13180	13180	0
267	20241018	155700	1540463070	13180	13180	13180	13180	0
268	20241018	155600	1540463070	13180	13180	13180	13180	0
269	20241018	155500	1540463070	13180	13180	13180	13180	0
270	20241018	155400	1540463070	13180	13180	13180	13180	0
271	20241018	155300	1540463070	13180	13180	13180	13180	0
272	20241018	155200	1540463070	13180	13180	13180	13180	3458
273	20241018	155100	1540463070	13180	13180	13180	13180	0
274	20241018	155000	1540463070	13180	13180	13180	13180	0
275	20241018	154900	1540463070	13180	13180	13180	13180	0
276	20241018	154800	1540463070	13180	13180	13180	13180	0
277	20241018	154700	1540463070	13180	13180	13180	13180	0
278	20241018	154600	1540463070	13180	13180	13180	13180	0
279	20241018	154500	1540463070	13180	13180	13180	13180	0
280	20241018	154400	1540463070	13180	13180	13180	13180	0
281	20241018	154300	1540463070	13180	13180	13180	13180	0
282	20241018	154200	1540463070	13180	13180	13180	13180	0
283	20241018	154100	1540463070	13180	13180	13180	13180	0
284	20241018	154000	1540463070	13180	13180	13180	13180	0
285	20241018	153900	1540463070	13180	13180	13180	13180	0
286	20241018	153800	1540463070	13180	13180	13180	13180	0
287	20241018	153700	1540463070	13180	13180	13180	13180	0
288	20241018	153600	1540463070	13180	13180	13180	13180	0
289	20241018	153500	1540463070	13180	13180	13180	13180	0
290	20241018	153400	1540463070	13180	13180	13180	13180	0
291	20241018	153300	1540463070	13180	13180	13180	13180	0
292	20241018	153200	1540463070	13180	13180	13180	13180	0
293	20241018	153100	1540463070	13180	13180	13180	13180	0
294	20241018	153000	1540463070	13180	13180	13180	13180	3458
295	20241018	152900	1494886630	13200	13200	13200	13200	0
296	20241018	152800	1494886630	13200	13200	13200	13200	0
297	20241018	152700	1494886630	13200	13200	13200	13200	0
298	20241018	152600	1494886630	13200	13200	13200	13200	0
299	20241018	152500	1494886630	13200	13200	13200	13200	0
300	20241018	152400	1494886630	13200	13200	13200	13200	0
301	20241018	152300	1494886630	13200	13200	13200	13200	0
302	20241018	152200	1494886630	13200	13200	13200	13200	0
303	20241018	152100	1494886630	13200	13200	13200	13200	0
304	20241018	152000	1494886630	13200	13200	13200	13200	0
305	20241018	151900	1494886630	13200	13190	13200	13190	769
306	20241018	151800	1484743180	13190	13190	13190	13190	148
307	20241018	151700	1482791060	13190	13230	13230	13190	233
308	20241018	151600	1479715840	13200	13200	13230	13200	150
309	20241018	151500	1477733620	13230	13200	13230	13200	12
310	20241018	151400	1477575070	13200	13210	13210	13200	346
311	20241018	151300	1473007850	13210	13220	13240	13210	261
312	20241018	151200	1469559780	13220	13210	13220	13210	474
313	20241018	151100	1463298210	13210	13210	13210	13210	621
314	20241018	151000	1455094800	13210	13210	13210	13210	301
315	20241018	150900	1451118590	13210	13210	13210	13210	376
316	20241018	150800	1446151630	13250	13210	13250	13200	14
317	20241018	150700	1445966730	13200	13250	13250	13200	124
318	20241018	150600	1444329530	13250	13220	13250	13200	386
319	20241018	150500	1439228900	13220	13250	13250	13220	3
320	20241018	150400	1439189180	13200	13190	13210	13180	617
321	20241018	150300	1431046730	13180	13180	13180	13180	34
322	20241018	150200	1430598610	13180	13170	13180	13170	136
323	20241018	150100	1428806630	13170	13170	13170	13160	944
324	20241018	150000	1416382720	13170	13180	13180	13170	236
325	20241018	145900	1413273500	13180	13170	13180	13170	767
326	20241018	145800	1403171610	13170	13170	13180	13170	184
327	20241018	145700	1400747900	13180	13190	13190	13170	1147
328	20241018	145600	1385634630	13190	13200	13200	13190	855
329	20241018	145500	1374350790	13200	13210	13210	13200	181
330	20241018	145400	1371960590	13210	13210	13210	13210	938
331	20241018	145300	1359569610	13210	13210	13250	13210	164
332	20241018	145200	1357400850	13210	13210	13210	13210	437
333	20241018	145100	1351628080	13210	13210	13210	13210	471
334	20241018	145000	1345406170	13210	13230	13230	13210	399
335	20241018	144900	1340134200	13240	13240	13240	13240	1
336	20241018	144800	1340120960	13220	13250	13250	13220	930
337	20241018	144700	1327818490	13250	13280	13280	13250	394
338	20241018	144600	1322588420	13280	13280	13280	13280	57
339	20241018	144500	1321831460	13280	13280	13280	13280	8
340	20241018	144400	1321725220	13300	13300	13300	13300	11
341	20241018	144300	1321578920	13280	13280	13280	13280	50
342	20241018	144200	1320914920	13280	13280	13280	13280	10
343	20241018	144100	1320782120	13280	13280	13280	13280	400
344	20241018	144000	1315470120	13280	13280	13280	13280	0
345	20241018	143900	1315470120	13280	13280	13280	13280	100
346	20241018	143800	1314142120	13280	13280	13280	13280	5
347	20241018	143700	1314075720	13280	13280	13280	13280	120
348	20241018	143600	1312482120	13280	13280	13280	13280	0
349	20241018	143500	1312482120	13280	13280	13280	13280	14
350	20241018	143400	1312296200	13250	13270	13270	13250	100
351	20241018	143300	1310970850	13260	13260	13260	13260	0
352	20241018	143200	1310970850	13260	13380	13380	13260	6
353	20241018	143100	1310890720	13250	13260	13260	13250	189
354	20241018	143000	1308386370	13240	13300	13300	13240	40
355	20241018	142900	1307855710	13410	13410	13410	13410	27
356	20241018	142800	1307493640	13400	13380	13400	13380	105
357	20241018	142700	1306087190	13410	13410	13410	13410	0
358	20241018	142600	1306087190	13410	13410	13410	13410	0
359	20241018	142500	1306087190	13410	13410	13410	13410	0
360	20241018	142400	1306087190	13410	13410	13410	13410	0
361	20241018	142300	1306087190	13410	13410	13410	13410	1
362	20241018	142200	1306073780	13290	13310	13310	13290	106
363	20241018	142100	1304664970	13310	13380	13380	13310	860
364	20241018	142000	1293195640	13370	13420	13420	13370	168
365	20241018	141900	1290948800	13380	13380	13380	13380	32
366	20241018	141800	1290520640	13400	13430	13430	13380	611
367	20241018	141700	1282344560	13440	13400	13440	13400	107
368	20241018	141600	1280908190	13400	13380	13400	13380	134
369	20241018	141500	1279114630	13380	13340	13380	13340	714
370	20241018	141400	1269579490	13330	13310	13330	13310	37
371	20241018	141300	1269086540	13310	13290	13310	13290	146
372	20241018	141200	1267143550	13310	13260	13310	13260	334
373	20241018	141100	1262703260	13230	13230	13230	13230	0
374	20241018	141000	1262703260	13230	13230	13230	13230	0
375	20241018	140900	1262703260	13230	13240	13240	13230	100
376	20241018	140800	1261380070	13230	13230	13230	13230	0
377	20241018	140700	1261380070	13230	13230	13230	13230	54
378	20241018	140600	1260665650	13260	13250	13260	13250	203
379	20241018	140500	1257974080	13240	13240	13240	13240	6
380	20241018	140400	1257894640	13230	13230	13230	13230	120
381	20241018	140300	1256307040	13210	13230	13230	13210	101
382	20241018	140200	1254972610	13230	13240	13240	13230	7
383	20241018	140100	1254879940	13210	13210	13210	13210	0
384	20241018	140000	1254879940	13210	13210	13210	13210	31
385	20241018	135900	1254470430	13210	13210	13210	13210	0
386	20241018	135800	1254470430	13210	13220	13220	13210	44
387	20241018	135700	1253889160	13210	13210	13210	13210	0
388	20241018	135600	1253889160	13210	13240	13240	13210	112
389	20241018	135500	1252409450	13230	13210	13230	13210	85
390	20241018	135400	1251286560	13210	13220	13220	13210	204
391	20241018	135300	1248591300	13200	13200	13200	13200	0
392	20241018	135200	1248591300	13200	13200	13200	13200	0
393	20241018	135100	1248591300	13200	13200	13200	13200	67
394	20241018	135000	1247706900	13200	13230	13230	13200	3662
395	20241018	134900	1199341280	13250	13250	13250	13250	3
396	20241018	134800	1199301530	13250	13250	13250	13250	0
397	20241018	134700	1199301530	13250	13250	13250	13250	1
398	20241018	134600	1199288280	13250	13250	13250	13250	0
399	20241018	134500	1199288280	13250	13250	13250	13250	0
400	20241018	134400	1199288280	13250	13250	13250	13250	1
401	20241018	134300	1199275030	13220	13220	13220	13220	0
402	20241018	134200	1199275030	13220	13230	13230	13220	450
403	20241018	134100	1193325030	13220	13220	13220	13220	1
404	20241018	134000	1193311810	13250	13230	13250	13220	115
405	20241018	133900	1191789700	13250	13250	13250	13250	42
406	20241018	133800	1191233200	13250	13250	13250	13250	0
407	20241018	133700	1191233200	13250	13210	13250	13210	125
408	20241018	133600	1189578950	13200	13210	13210	13200	492
409	20241018	133500	1183081280	13210	13210	13210	13210	1
410	20241018	133400	1183068070	13210	13220	13220	13210	4
411	20241018	133300	1183015220	13210	13220	13220	13210	119
412	20241018	133200	1181443210	13210	13210	13210	13210	22
413	20241018	133100	1181152590	13210	13210	13210	13210	54
414	20241018	133000	1180439250	13210	13210	13210	13210	49
415	20241018	132900	1179791960	13210	13210	13210	13210	51
416	20241018	132800	1179118250	13250	13250	13250	13250	1
417	20241018	132700	1179105000	13250	13200	13250	13200	4
418	20241018	132600	1179052150	13200	13210	13240	13200	350
419	20241018	132500	1174430140	13200	13200	13200	13200	48
420	20241018	132400	1173796540	13200	13210	13210	13200	119
421	20241018	132300	1172225180	13210	13210	13210	13210	6
422	20241018	132200	1172145920	13210	13210	13210	13210	212
423	20241018	132100	1169345400	13220	13220	13220	13220	168
424	20241018	132000	1167124440	13220	13220	13220	13220	30
425	20241018	131900	1166727840	13220	13220	13220	13220	20
426	20241018	131800	1166463440	13210	13200	13210	13200	2522
427	20241018	131700	1133172540	13200	13210	13220	13200	35
428	20241018	131600	1132710330	13200	13210	13210	13200	335
429	20241018	131500	1128288310	13200	13200	13200	13200	0
430	20241018	131400	1128288310	13200	13210	13210	13200	1600
431	20241018	131300	1107163680	13200	13210	13210	13200	92
432	20241018	131200	1105949270	13210	13210	13220	13210	172
433	20241018	131100	1103677110	13210	13210	13210	13210	50
434	20241018	131000	1103016610	13200	13200	13200	13200	0
435	20241018	130900	1103016610	13200	13200	13200	13200	0
436	20241018	130800	1103016610	13200	13200	13210	13200	185
437	20241018	130700	1100574330	13200	13200	13200	13200	102
438	20241018	130600	1099227930	13210	13200	13210	13200	890
439	20241018	130500	1087479900	13210	13210	13220	13210	406
440	20241018	130400	1082116630	13210	13290	13290	13210	65
441	20241018	130300	1081253180	13290	13220	13290	13200	751
442	20241018	130200	1071329010	13210	13210	13210	13210	0
443	20241018	130100	1071329010	13210	13210	13210	13210	111
444	20241018	130000	1069862700	13210	13210	13210	13210	20
445	20241018	125900	1069598500	13210	13220	13220	13210	240
446	20241018	125800	1066427590	13210	13220	13220	13210	313
447	20241018	125700	1062292660	13210	13220	13220	13210	3
448	20241018	125600	1062253010	13280	13280	13280	13280	0
449	20241018	125500	1062253010	13280	13270	13280	13220	264
450	20241018	125400	1058762220	13290	13290	13290	13290	0
451	20241018	125300	1058762220	13290	13250	13290	13250	665
452	20241018	125200	1049950780	13210	13230	13230	13210	1375
453	20241018	125100	1031783540	13230	13220	13230	13220	57
454	20241018	125000	1031029530	13220	13250	13250	13220	469
455	20241018	124900	1024821510	13250	13250	13250	13250	52
456	20241018	124800	1024132510	13250	13250	13250	13250	158
457	20241018	124700	1022039010	13250	13260	13260	13250	500
458	20241018	124600	1015413800	13270	13270	13270	13270	2
459	20241018	124500	1015387260	13270	13270	13270	13270	1
460	20241018	124400	1015373990	13260	13260	13260	13260	0
461	20241018	124300	1015373990	13260	13260	13260	13260	163
462	20241018	124200	1013212610	13260	13280	13280	13260	28
463	20241018	124100	1012841210	13260	13260	13260	13260	0
464	20241018	124000	1012841210	13260	13270	13280	13260	47
465	20241018	123900	1012217960	13280	13290	13290	13280	3
466	20241018	123800	1012178110	13260	13280	13280	13260	7
467	20241018	123700	1012085230	13290	13290	13290	13290	1
468	20241018	123600	1012071940	13310	13260	13310	13250	151
469	20241018	123500	1010067030	13250	13240	13250	13240	64
470	20241018	123400	1009219080	13240	13240	13240	13240	1
471	20241018	123300	1009205840	13250	13260	13260	13250	629
472	20241018	123200	1000871540	13260	13310	13310	13260	481
473	20241018	123100	994493290	13310	13300	13310	13260	523
474	20241018	123000	987554530	13310	13300	13310	13300	113
475	20241018	122900	986050630	13270	13310	13310	13270	98
476	20241018	122800	984749830	13270	13310	13310	13270	17
477	20241018	122700	984524080	13290	13290	13290	13290	100
478	20241018	122600	983195080	13290	13290	13290	13290	1
479	20241018	122500	983181790	13260	13270	13270	13260	110
480	20241018	122400	981722850	13270	13270	13270	13270	0
481	20241018	122300	981722850	13270	13280	13280	13270	251
482	20241018	122200	978391830	13280	13280	13280	13280	0
483	20241018	122100	978391830	13280	13280	13280	13270	10
484	20241018	122000	978259080	13290	13290	13290	13290	1
485	20241018	121900	978245790	13290	13290	13290	13290	20
486	20241018	121800	977979990	13290	13290	13290	13290	1
487	20241018	121700	977966700	13290	13290	13290	13290	1
488	20241018	121600	977953410	13320	13320	13320	13320	5
489	20241018	121500	977886810	13320	13320	13320	13320	7
490	20241018	121400	977793570	13320	13270	13320	13270	849
491	20241018	121300	966498600	13270	13270	13270	13270	0
492	20241018	121200	966498600	13270	13270	13270	13270	300
493	20241018	121100	962517600	13270	13270	13270	13270	0
494	20241018	121000	962517600	13270	13270	13270	13270	10
495	20241018	120900	962384900	13280	13280	13280	13280	123
496	20241018	120800	960751460	13290	13280	13290	13280	21
497	20241018	120700	960472480	13270	13270	13270	13270	45
498	20241018	120600	959875330	13270	13270	13270	13270	0
499	20241018	120500	959875330	13270	13280	13280	13270	112
500	20241018	120400	958388270	13280	13280	13280	13280	167
501	20241018	120300	956170510	13280	13280	13280	13280	239
502	20241018	120200	952996590	13290	13280	13290	13280	701
503	20241018	120100	943686820	13280	13290	13290	13280	4
504	20241018	120000	943633690	13300	13300	13310	13300	20
505	20241018	115900	943367580	13300	13300	13300	13300	1
506	20241018	115800	943354280	13300	13300	13300	13300	0
507	20241018	115700	943354280	13300	13300	13300	13300	7
508	20241018	115600	943261180	13300	13300	13300	13300	16
509	20241018	115500	943048380	13310	13310	13310	13310	0
510	20241018	115400	943048380	13310	13310	13310	13310	0
511	20241018	115300	943048380	13310	13310	13310	13310	80
512	20241018	115200	941983580	13280	13280	13280	13280	100
513	20241018	115100	940655580	13290	13280	13290	13280	95
514	20241018	115000	939393770	13280	13280	13280	13280	17
515	20241018	114900	939168010	13280	13280	13280	13280	0
516	20241018	114800	939168010	13280	13280	13280	13270	49
517	20241018	114700	938517760	13270	13280	13280	13270	107
518	20241018	114600	937097620	13280	13300	13300	13280	182
519	20241018	114500	934680620	13280	13300	13300	13280	174
520	20241018	114400	932368050	13300	13300	13300	13300	9
521	20241018	114300	932248350	13300	13300	13300	13300	3
522	20241018	114200	932208450	13300	13320	13320	13300	125
523	20241018	114100	930544830	13310	13310	13310	13310	0
524	20241018	114000	930544830	13310	13330	13330	13310	103
525	20241018	113900	929172880	13350	13350	13350	13350	0
526	20241018	113800	929172880	13350	13360	13360	13350	261
527	20241018	113700	925688000	13360	13360	13360	13360	92
528	20241018	113600	924458880	13360	13360	13360	13360	1
529	20241018	113500	924445520	13350	13350	13350	13350	1
530	20241018	113400	924432170	13350	13350	13350	13340	46
531	20241018	113300	923818080	13350	13350	13350	13320	47
532	20241018	113200	923191410	13350	13310	13350	13310	35
533	20241018	113100	922725480	13310	13310	13310	13310	104
534	20241018	113000	921341240	13310	13300	13310	13280	218
535	20241018	112900	918445800	13300	13290	13300	13280	204
536	20241018	112800	915736610	13300	13290	13300	13290	21
537	20241018	112700	915457510	13290	13290	13290	13290	2
538	20241018	112600	915430930	13290	13280	13290	13280	2
539	20241018	112500	915404360	13270	13290	13290	13270	117
540	20241018	112400	913851620	13290	13280	13290	13280	22
541	20241018	112300	913559450	13290	13280	13290	13280	49
542	20241018	112200	912908710	13270	13270	13270	13270	32
543	20241018	112100	912484070	13270	13270	13270	13270	56
544	20241018	112000	911740950	13270	13270	13270	13270	50
545	20241018	111900	911077450	13270	13280	13280	13260	222
546	20241018	111800	908131110	13290	13280	13290	13280	332
547	20241018	111700	903722140	13280	13300	13300	13280	2494
548	20241018	111600	870571210	13300	13300	13300	13300	240
549	20241018	111500	867379210	13310	13310	13310	13310	295
550	20241018	111400	863452760	13310	13320	13320	13310	701
551	20241018	111300	854118410	13320	13350	13350	13320	854
552	20241018	111200	842734980	13370	13370	13370	13370	0
553	20241018	111100	842734980	13370	13370	13370	13370	50
554	20241018	111000	842066480	13380	13380	13380	13380	0
555	20241018	110900	842066480	13380	13380	13380	13380	5
556	20241018	110800	841999580	13350	13380	13380	13350	88
557	20241018	110700	840824490	13380	13360	13380	13350	55
558	20241018	110600	840089180	13350	13350	13350	13350	0
559	20241018	110500	840089180	13350	13370	13380	13350	141
560	20241018	110400	838203290	13370	13350	13370	13350	71
561	20241018	110300	837254620	13350	13350	13350	13350	72
562	20241018	110200	836293420	13340	13340	13340	13340	107
563	20241018	110100	834866040	13330	13330	13330	13330	0
564	20241018	110000	834866040	13330	13330	13330	13330	464
565	20241018	105900	828680920	13320	13320	13320	13320	522
566	20241018	105800	821727880	13320	13330	13330	13320	340
567	20241018	105700	817198680	13320	13320	13320	13320	0
568	20241018	105600	817198680	13320	13330	13370	13320	500
569	20241018	105500	810536870	13330	13380	13380	13330	9
570	20241018	105400	810416840	13330	13330	13330	13330	100
571	20241018	105300	809083840	13330	13340	13340	13330	50
572	20241018	105200	808417170	13320	13320	13320	13320	0
573	20241018	105100	808417170	13320	13320	13320	13320	0
574	20241018	105000	808417170	13320	13320	13320	13320	0
575	20241018	104900	808417170	13320	13320	13320	13320	475
576	20241018	104800	802090170	13320	13330	13330	13320	50
577	20241018	104700	801424070	13320	13350	13350	13320	260
578	20241018	104600	797958420	13340	13340	13340	13340	51
579	20241018	104500	797278080	13340	13400	13400	13340	211
580	20241018	104400	794451240	13400	13400	13400	13400	0
581	20241018	104300	794451240	13400	13400	13400	13400	0
582	20241018	104200	794451240	13400	13400	13400	13400	0
583	20241018	104100	794451240	13400	13400	13400	13340	20
584	20241018	104000	794184140	13330	13340	13340	13330	1178
585	20241018	103900	778481330	13340	13340	13340	13340	8
586	20241018	103800	778374610	13330	13340	13340	13330	207
587	20241018	103700	775615200	13330	13400	13400	13330	192
588	20241018	103600	773055190	13330	13340	13340	13330	232
589	20241018	103500	769961300	13340	13360	13360	13340	265
590	20241018	103400	766424170	13350	13360	13360	13350	326
591	20241018	103300	762072020	13350	13380	13410	13350	968
592	20241018	103200	749132340	13380	13400	13400	13380	487
593	20241018	103100	742615940	13400	13400	13400	13400	334
594	20241018	103000	738140340	13400	13400	13400	13400	416
595	20241018	102900	732565940	13410	13410	13410	13400	192
596	20241018	102800	729992720	13410	13410	13410	13400	21
597	20241018	102700	729711120	13400	13430	13430	13400	1748
598	20241018	102600	706274260	13430	13440	13440	13430	9
599	20241018	102500	706153350	13440	13490	13490	13440	127
600	20241018	102400	704446270	13490	13490	13490	13420	44
601	20241018	102300	703855370	13490	13490	13490	13490	1
602	20241018	102200	703841880	13420	13420	13430	13420	595
603	20241018	102100	695856970	13420	13480	13480	13420	692
604	20241018	102000	686562070	13480	13500	13500	13480	286
605	20241018	101900	682705310	13500	13500	13500	13500	125
606	20241018	101800	681017810	13480	13480	13480	13480	24
607	20241018	101700	680694290	13510	13480	13510	13480	102
608	20241018	101600	679319270	13450	13450	13450	13450	5
609	20241018	101500	679252020	13430	13410	13430	13410	39
610	20241018	101400	678728350	13410	13420	13420	13410	187
611	20241018	101300	676218820	13420	13470	13470	13410	1035
612	20241018	101200	662324500	13470	13460	13470	13450	575
613	20241018	101100	654584390	13410	13410	13410	13410	31
614	20241018	101000	654168680	13410	13410	13410	13400	104
615	20241018	100900	652774740	13410	13430	13440	13400	548
616	20241018	100800	645427170	13440	13460	13460	13380	475
617	20241018	100700	639067620	13470	13410	13470	13410	212
618	20241018	100600	636218700	13410	13410	13420	13400	1485
619	20241018	100500	616306210	13410	13400	13410	13400	526
620	20241018	100400	609256600	13400	13420	13420	13400	460
621	20241018	100300	603091950	13400	13410	13410	13390	1233
622	20241018	100200	586573430	13410	13400	13410	13390	281
623	20241018	100100	582808540	13400	13400	13400	13390	672
624	20241018	100000	573804470	13410	13400	13410	13390	191
625	20241018	095900	571245920	13400	13390	13400	13390	160
626	20241018	095800	569102470	13390	13410	13420	13390	658
627	20241018	095700	560284040	13390	13390	13400	13390	436
628	20241018	095600	554445400	13390	13400	13400	13380	916
629	20241018	095500	542176870	13400	13420	13420	13400	1215
630	20241018	095400	525889240	13420	13460	13460	13420	1270
631	20241018	095300	508828950	13450	13470	13470	13450	105
632	20241018	095200	507415200	13470	13490	13490	13470	400
633	20241018	095100	502024020	13500	13500	13500	13500	312
634	20241018	095000	497812020	13500	13500	13520	13500	39
635	20241018	094900	497285420	13520	13520	13520	13520	96
636	20241018	094800	495987500	13520	13520	13520	13520	1365
637	20241018	094700	477532700	13550	13550	13550	13530	330
638	20241018	094600	473065830	13550	13530	13550	13520	420
639	20241018	094500	467384320	13530	13520	13530	13520	6
640	20241018	094400	467303160	13520	13510	13520	13500	285
641	20241018	094300	463453730	13510	13540	13540	13510	1033
642	20241018	094200	449492490	13560	13550	13560	13550	4
643	20241018	094100	449438280	13560	13570	13570	13560	24
644	20241018	094000	449112830	13560	13650	13650	13560	562
645	20241018	093900	441476540	13650	13590	13650	13590	1424
646	20241018	093800	422092320	13580	13550	13580	13550	81
647	20241018	093700	420994530	13550	13500	13550	13500	65
648	20241018	093600	420116560	13500	13470	13510	13470	140
649	20241018	093500	418228700	13470	13500	13500	13470	124
650	20241018	093400	416555200	13510	13530	13530	13510	192
651	20241018	093300	413959190	13530	13570	13580	13530	272
652	20241018	093200	410272850	13560	13430	13570	13360	1938
653	20241018	093100	384184580	13360	13350	13440	13320	2736
654	20241018	093000	347609160	13340	13450	13460	13300	3030
655	20241018	092900	307183360	13460	13540	13550	13460	2667
656	20241018	092800	271152700	13540	13550	13560	13540	861
657	20241018	092700	259487170	13560	13560	13570	13550	1634
658	20241018	092600	237337860	13560	13650	13650	13550	2517
659	20241018	092500	203091140	13660	13680	13680	13650	1227
660	20241018	092400	186335770	13680	13710	13720	13680	93
661	20241018	092300	185061390	13800	13790	13800	13790	98
662	20241018	092200	183709310	13800	13700	13800	13680	211
663	20241018	092100	180818120	13700	13710	13710	13700	24
664	20241018	092000	180489180	13720	13720	13730	13660	1383
665	20241018	091900	161532120	13720	13770	13770	13720	841
666	20241018	091800	149986750	13720	13760	13770	13700	1272
667	20241018	091700	132517570	13750	13810	13810	13750	673
668	20241018	091600	123241390	13810	13800	13810	13800	98
669	20241018	091500	121888640	13790	13790	13790	13790	1
670	20241018	091400	121874850	13780	13790	13790	13780	75
671	20241018	091300	120841250	13780	13800	13800	13780	238
672	20241018	091200	117556890	13800	13910	13910	13800	364
673	20241018	091100	112509180	13910	13920	13920	13910	1137
674	20241018	091000	96683370	13930	13930	13930	13920	1281
675	20241018	090900	78842960	13930	13950	13950	13930	724
676	20241018	090800	68750620	13960	13970	13970	13950	898
677	20241018	090700	56211810	13970	13980	13980	13970	508
678	20241018	090600	49111260	13970	13980	14050	13960	198
679	20241018	090500	46338980	14000	14000	14000	13990	216
680	20241018	090400	43315000	14000	13950	14000	13950	824
681	20241018	090300	31784050	13950	13930	13950	13930	235
682	20241018	090200	28507930	13930	13920	13940	13920	222
683	20241018	090100	25415520	13920	14070	14070	13920	929
684	20241018	090000	12407370	14070	13910	14080	13910	890