KissMeData/013990/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190000	1360743415	4445	4445	4445	4445	4548
3	20241018	185900	1360743415	4445	4445	4445	4445	0
4	20241018	185800	1360743415	4445	4445	4445	4445	0
5	20241018	185700	1360743415	4445	4445	4445	4445	0
6	20241018	185600	1360743415	4445	4445	4445	4445	0
7	20241018	185500	1360743415	4445	4445	4445	4445	0
8	20241018	185400	1360743415	4445	4445	4445	4445	0
9	20241018	185300	1360743415	4445	4445	4445	4445	0
10	20241018	185200	1360743415	4445	4445	4445	4445	0
11	20241018	185100	1360743415	4445	4445	4445	4445	0
12	20241018	185000	1360743415	4445	4445	4445	4445	0
13	20241018	184900	1360743415	4445	4445	4445	4445	0
14	20241018	184800	1360743415	4445	4445	4445	4445	0
15	20241018	184700	1360743415	4445	4445	4445	4445	0
16	20241018	184600	1360743415	4445	4445	4445	4445	0
17	20241018	184500	1360743415	4445	4445	4445	4445	0
18	20241018	184400	1360743415	4445	4445	4445	4445	0
19	20241018	184300	1360743415	4445	4445	4445	4445	0
20	20241018	184200	1360743415	4445	4445	4445	4445	0
21	20241018	184100	1360743415	4445	4445	4445	4445	0
22	20241018	184000	1360743415	4445	4445	4445	4445	0
23	20241018	183900	1360743415	4445	4445	4445	4445	0
24	20241018	183800	1360743415	4445	4445	4445	4445	0
25	20241018	183700	1360743415	4445	4445	4445	4445	0
26	20241018	183600	1360743415	4445	4445	4445	4445	0
27	20241018	183500	1360743415	4445	4445	4445	4445	0
28	20241018	183400	1360743415	4445	4445	4445	4445	0
29	20241018	183300	1360743415	4445	4445	4445	4445	0
30	20241018	183200	1360743415	4445	4445	4445	4445	0
31	20241018	183100	1360743415	4445	4445	4445	4445	0
32	20241018	183000	1360743415	4445	4445	4445	4445	4548
33	20241018	182900	1360743415	4445	4445	4445	4445	0
34	20241018	182800	1360743415	4445	4445	4445	4445	0
35	20241018	182700	1360743415	4445	4445	4445	4445	0
36	20241018	182600	1360743415	4445	4445	4445	4445	0
37	20241018	182500	1360743415	4445	4445	4445	4445	0
38	20241018	182400	1360743415	4445	4445	4445	4445	0
39	20241018	182300	1360743415	4445	4445	4445	4445	0
40	20241018	182200	1360743415	4445	4445	4445	4445	0
41	20241018	182100	1360743415	4445	4445	4445	4445	0
42	20241018	182000	1360743415	4445	4445	4445	4445	0
43	20241018	181900	1360743415	4445	4445	4445	4445	0
44	20241018	181800	1360743415	4445	4445	4445	4445	0
45	20241018	181700	1360743415	4445	4445	4445	4445	0
46	20241018	181600	1360743415	4445	4445	4445	4445	0
47	20241018	181500	1360743415	4445	4445	4445	4445	0
48	20241018	181400	1360743415	4445	4445	4445	4445	0
49	20241018	181300	1360743415	4445	4445	4445	4445	0
50	20241018	181200	1360743415	4445	4445	4445	4445	0
51	20241018	181100	1360743415	4445	4445	4445	4445	0
52	20241018	181000	1360743415	4445	4445	4445	4445	0
53	20241018	180900	1360743415	4445	4445	4445	4445	0
54	20241018	180800	1360743415	4445	4445	4445	4445	0
55	20241018	180700	1360743415	4445	4445	4445	4445	0
56	20241018	180600	1360743415	4445	4445	4445	4445	0
57	20241018	180500	1360743415	4445	4445	4445	4445	0
58	20241018	180400	1360743415	4445	4445	4445	4445	0
59	20241018	180300	1360743415	4445	4445	4445	4445	0
60	20241018	180200	1360743415	4445	4445	4445	4445	0
61	20241018	180100	1360743415	4445	4445	4445	4445	0
62	20241018	180000	1360743415	4445	4445	4445	4445	4548
63	20241018	175900	1360743415	4445	4445	4445	4445	0
64	20241018	175800	1360743415	4445	4445	4445	4445	0
65	20241018	175700	1360743415	4445	4445	4445	4445	0
66	20241018	175600	1360743415	4445	4445	4445	4445	0
67	20241018	175500	1360743415	4445	4445	4445	4445	0
68	20241018	175400	1360743415	4445	4445	4445	4445	0
69	20241018	175300	1360743415	4445	4445	4445	4445	0
70	20241018	175200	1360743415	4445	4445	4445	4445	0
71	20241018	175100	1360743415	4445	4445	4445	4445	0
72	20241018	175000	1360743415	4445	4445	4445	4445	0
73	20241018	174900	1360743415	4445	4445	4445	4445	0
74	20241018	174800	1360743415	4445	4445	4445	4445	0
75	20241018	174700	1360743415	4445	4445	4445	4445	0
76	20241018	174600	1360743415	4445	4445	4445	4445	0
77	20241018	174500	1360743415	4445	4445	4445	4445	0
78	20241018	174400	1360743415	4445	4445	4445	4445	0
79	20241018	174300	1360743415	4445	4445	4445	4445	0
80	20241018	174200	1360743415	4445	4445	4445	4445	0
81	20241018	174100	1360743415	4445	4445	4445	4445	0
82	20241018	174000	1360743415	4445	4445	4445	4445	0
83	20241018	173900	1360743415	4445	4445	4445	4445	0
84	20241018	173800	1360743415	4445	4445	4445	4445	0
85	20241018	173700	1360743415	4445	4445	4445	4445	0
86	20241018	173600	1360743415	4445	4445	4445	4445	0
87	20241018	173500	1360743415	4445	4445	4445	4445	0
88	20241018	173400	1360743415	4445	4445	4445	4445	0
89	20241018	173300	1360743415	4445	4445	4445	4445	0
90	20241018	173200	1360743415	4445	4445	4445	4445	0
91	20241018	173100	1360743415	4445	4445	4445	4445	0
92	20241018	173000	1360743415	4445	4445	4445	4445	4548
93	20241018	172900	1360743415	4445	4445	4445	4445	0
94	20241018	172800	1360743415	4445	4445	4445	4445	0
95	20241018	172700	1360743415	4445	4445	4445	4445	0
96	20241018	172600	1360743415	4445	4445	4445	4445	0
97	20241018	172500	1360743415	4445	4445	4445	4445	0
98	20241018	172400	1360743415	4445	4445	4445	4445	0
99	20241018	172300	1360743415	4445	4445	4445	4445	0
100	20241018	172200	1360743415	4445	4445	4445	4445	0
101	20241018	172100	1360743415	4445	4445	4445	4445	0
102	20241018	172000	1360743415	4445	4445	4445	4445	0
103	20241018	171900	1360743415	4445	4445	4445	4445	0
104	20241018	171800	1360743415	4445	4445	4445	4445	0
105	20241018	171700	1360743415	4445	4445	4445	4445	0
106	20241018	171600	1360743415	4445	4445	4445	4445	0
107	20241018	171500	1360743415	4445	4445	4445	4445	0
108	20241018	171400	1360743415	4445	4445	4445	4445	0
109	20241018	171300	1360743415	4445	4445	4445	4445	0
110	20241018	171200	1360743415	4445	4445	4445	4445	0
111	20241018	171100	1360743415	4445	4445	4445	4445	0
112	20241018	171000	1360743415	4445	4445	4445	4445	0
113	20241018	170900	1360743415	4445	4445	4445	4445	0
114	20241018	170800	1360743415	4445	4445	4445	4445	0
115	20241018	170700	1360743415	4445	4445	4445	4445	0
116	20241018	170600	1360743415	4445	4445	4445	4445	0
117	20241018	170500	1360743415	4445	4445	4445	4445	0
118	20241018	170400	1360743415	4445	4445	4445	4445	0
119	20241018	170300	1360743415	4445	4445	4445	4445	0
120	20241018	170200	1360743415	4445	4445	4445	4445	0
121	20241018	170100	1360743415	4445	4445	4445	4445	0
122	20241018	170000	1360743415	4445	4445	4445	4445	4548
123	20241018	165900	1360743415	4445	4445	4445	4445	0
124	20241018	165800	1360743415	4445	4445	4445	4445	0
125	20241018	165700	1360743415	4445	4445	4445	4445	0
126	20241018	165600	1360743415	4445	4445	4445	4445	0
127	20241018	165500	1360743415	4445	4445	4445	4445	0
128	20241018	165400	1360743415	4445	4445	4445	4445	0
129	20241018	165300	1360743415	4445	4445	4445	4445	0
130	20241018	165200	1360743415	4445	4445	4445	4445	0
131	20241018	165100	1360743415	4445	4445	4445	4445	0
132	20241018	165000	1360743415	4445	4445	4445	4445	0
133	20241018	164900	1360743415	4445	4445	4445	4445	0
134	20241018	164800	1360743415	4445	4445	4445	4445	0
135	20241018	164700	1360743415	4445	4445	4445	4445	0
136	20241018	164600	1360743415	4445	4445	4445	4445	0
137	20241018	164500	1360743415	4445	4445	4445	4445	0
138	20241018	164400	1360743415	4445	4445	4445	4445	0
139	20241018	164300	1360743415	4445	4445	4445	4445	0
140	20241018	164200	1360743415	4445	4445	4445	4445	0
141	20241018	164100	1360743415	4445	4445	4445	4445	0
142	20241018	164000	1360743415	4445	4445	4445	4445	0
143	20241018	163900	1360743415	4445	4445	4445	4445	0
144	20241018	163800	1360743415	4445	4445	4445	4445	0
145	20241018	163700	1360743415	4445	4445	4445	4445	0
146	20241018	163600	1360743415	4445	4445	4445	4445	0
147	20241018	163500	1360743415	4445	4445	4445	4445	0
148	20241018	163400	1360743415	4445	4445	4445	4445	0
149	20241018	163300	1360743415	4445	4445	4445	4445	0
150	20241018	163200	1360743415	4445	4445	4445	4445	0
151	20241018	163100	1360743415	4445	4445	4445	4445	0
152	20241018	163000	1360743415	4445	4445	4445	4445	4548
153	20241018	162900	1360743415	4445	4445	4445	4445	0
154	20241018	162800	1360743415	4445	4445	4445	4445	0
155	20241018	162700	1360743415	4445	4445	4445	4445	0
156	20241018	162600	1360743415	4445	4445	4445	4445	0
157	20241018	162500	1360743415	4445	4445	4445	4445	0
158	20241018	162400	1360743415	4445	4445	4445	4445	0
159	20241018	162300	1360743415	4445	4445	4445	4445	0
160	20241018	162200	1360743415	4445	4445	4445	4445	0
161	20241018	162100	1360743415	4445	4445	4445	4445	0
162	20241018	162000	1360743415	4445	4445	4445	4445	0
163	20241018	161900	1360743415	4445	4445	4445	4445	0
164	20241018	161800	1360743415	4445	4445	4445	4445	0
165	20241018	161700	1360743415	4445	4445	4445	4445	0
166	20241018	161600	1360743415	4445	4445	4445	4445	0
167	20241018	161500	1360743415	4445	4445	4445	4445	0
168	20241018	161400	1360743415	4445	4445	4445	4445	0
169	20241018	161300	1360743415	4445	4445	4445	4445	0
170	20241018	161200	1360743415	4445	4445	4445	4445	0
171	20241018	161100	1360743415	4445	4445	4445	4445	0
172	20241018	161000	1360743415	4445	4445	4445	4445	0
173	20241018	160900	1360743415	4445	4445	4445	4445	0
174	20241018	160800	1360743415	4445	4445	4445	4445	0
175	20241018	160700	1360743415	4445	4445	4445	4445	0
176	20241018	160600	1360743415	4445	4445	4445	4445	0
177	20241018	160500	1360743415	4445	4445	4445	4445	0
178	20241018	160400	1360743415	4445	4445	4445	4445	0
179	20241018	160300	1360743415	4445	4445	4445	4445	0
180	20241018	160200	1360743415	4445	4445	4445	4445	0
181	20241018	160100	1360743415	4445	4445	4445	4445	0
182	20241018	160000	1360743415	4445	4445	4445	4445	4548
183	20241018	155900	1360743415	4445	4445	4445	4445	0
184	20241018	155800	1360743415	4445	4445	4445	4445	0
185	20241018	155700	1360743415	4445	4445	4445	4445	0
186	20241018	155600	1360743415	4445	4445	4445	4445	0
187	20241018	155500	1360743415	4445	4445	4445	4445	0
188	20241018	155400	1360743415	4445	4445	4445	4445	0
189	20241018	155300	1360743415	4445	4445	4445	4445	0
190	20241018	155200	1360743415	4445	4445	4445	4445	0
191	20241018	155100	1360743415	4445	4445	4445	4445	0
192	20241018	155000	1360743415	4445	4445	4445	4445	0
193	20241018	154900	1360743415	4445	4445	4445	4445	0
194	20241018	154800	1360743415	4445	4445	4445	4445	0
195	20241018	154700	1360743415	4445	4445	4445	4445	0
196	20241018	154600	1360743415	4445	4445	4445	4445	0
197	20241018	154500	1360743415	4445	4445	4445	4445	0
198	20241018	154400	1360743415	4445	4445	4445	4445	0
199	20241018	154300	1360743415	4445	4445	4445	4445	0
200	20241018	154200	1360743415	4445	4445	4445	4445	0
201	20241018	154100	1360743415	4445	4445	4445	4445	0
202	20241018	154000	1360743415	4445	4445	4445	4445	0
203	20241018	153900	1360743415	4445	4445	4445	4445	0
204	20241018	153800	1360743415	4445	4445	4445	4445	0
205	20241018	153700	1360743415	4445	4445	4445	4445	0
206	20241018	153600	1360743415	4445	4445	4445	4445	0
207	20241018	153500	1360743415	4445	4445	4445	4445	0
208	20241018	153400	1360743415	4445	4445	4445	4445	0
209	20241018	153300	1360743415	4445	4445	4445	4445	0
210	20241018	153200	1360743415	4445	4445	4445	4445	0
211	20241018	153100	1360743415	4445	4445	4445	4445	0
212	20241018	153000	1360743415	4445	4445	4445	4445	9096
213	20241018	152900	1340527555	4405	4405	4405	4405	0
214	20241018	152800	1340527555	4405	4405	4405	4405	0
215	20241018	152700	1340527555	4405	4405	4405	4405	0
216	20241018	152600	1340527555	4405	4405	4405	4405	0
217	20241018	152500	1340527555	4405	4405	4405	4405	0
218	20241018	152400	1340527555	4405	4405	4405	4405	0
219	20241018	152300	1340527555	4405	4405	4405	4405	0
220	20241018	152200	1340527555	4405	4405	4405	4405	0
221	20241018	152100	1340527555	4405	4405	4405	4405	0
222	20241018	152000	1340527555	4405	4405	4405	4405	0
223	20241018	151900	1340527555	4405	4405	4405	4405	929
224	20241018	151800	1336435310	4405	4410	4415	4405	1421
225	20241018	151700	1330168275	4410	4410	4415	4410	2078
226	20241018	151600	1320999630	4415	4415	4415	4415	5
227	20241018	151500	1320977555	4415	4410	4420	4410	171
228	20241018	151400	1320222580	4410	4405	4410	4405	12
229	20241018	151300	1320169710	4410	4410	4410	4410	215
230	20241018	151200	1319221560	4410	4405	4410	4405	158
231	20241018	151100	1318525445	4405	4410	4410	4400	79
232	20241018	151000	1318177665	4410	4405	4410	4400	27
233	20241018	150900	1318058705	4405	4405	4405	4405	0
234	20241018	150800	1318058705	4405	4405	4405	4405	86
235	20241018	150700	1317679875	4405	4400	4405	4400	695
236	20241018	150600	1314621870	4415	4415	4415	4405	697
237	20241018	150500	1311551320	4415	4415	4415	4415	128
238	20241018	150400	1310986200	4420	4420	4420	4420	8667
239	20241018	150300	1272678060	4420	4420	4420	4420	1825
240	20241018	150200	1264611560	4425	4425	4425	4425	311
241	20241018	150100	1263235385	4425	4420	4425	4420	2107
242	20241018	150000	1253917430	4420	4420	4420	4420	2
243	20241018	145900	1253908590	4445	4445	4445	4445	0
244	20241018	145800	1253908590	4445	4420	4445	4420	5
245	20241018	145700	1253886405	4420	4420	4420	4420	0
246	20241018	145600	1253886405	4420	4430	4430	4420	1002
247	20241018	145500	1249454090	4440	4435	4445	4430	467
248	20241018	145400	1247380435	4435	4435	4445	4435	157
249	20241018	145300	1246682900	4445	4445	4445	4445	416
250	20241018	145200	1244833780	4445	4445	4445	4445	222
251	20241018	145100	1243846990	4445	4440	4445	4440	326
252	20241018	145000	1242398250	4445	4435	4445	4430	153
253	20241018	144900	1241718915	4435	4445	4445	4435	186
254	20241018	144800	1240892165	4445	4440	4445	4440	448
255	20241018	144700	1238901780	4440	4435	4440	4435	480
256	20241018	144600	1236772615	4445	4445	4445	4445	136
257	20241018	144500	1236168095	4440	4445	4445	4435	1669
258	20241018	144400	1228757355	4445	4445	4445	4445	194
259	20241018	144300	1227895025	4445	4445	4445	4445	525
260	20241018	144200	1225561400	4445	4445	4445	4445	591
261	20241018	144100	1222934405	4445	4445	4445	4440	406
262	20241018	144000	1221129740	4445	4445	4445	4445	321
263	20241018	143900	1219702895	4445	4430	4445	4430	158
264	20241018	143800	1219000615	4445	4445	4445	4445	407
265	20241018	143700	1217191500	4445	4445	4445	4445	572
266	20241018	143600	1214648960	4445	4445	4445	4445	274
267	20241018	143500	1213431030	4440	4445	4445	4440	418
268	20241018	143400	1211574000	4445	4445	4445	4440	501
269	20241018	143300	1209347060	4445	4445	4445	4445	586
270	20241018	143200	1206742290	4445	4440	4450	4435	1527
271	20241018	143100	1199962155	4450	4450	4450	4450	365
272	20241018	143000	1198337905	4450	4450	4450	4440	403
273	20241018	142900	1196544565	4450	4445	4450	4445	442
274	20241018	142800	1194579870	4445	4445	4445	4445	154
275	20241018	142700	1193895340	4445	4445	4445	4445	486
276	20241018	142600	1191735070	4445	4440	4445	4440	436
277	20241018	142500	1189798455	4440	4440	4445	4440	514
278	20241018	142400	1187516290	4440	4450	4450	4440	1012
279	20241018	142300	1183020980	4450	4440	4450	4440	4855
280	20241018	142200	1161423950	4435	4440	4440	4435	1000
281	20241018	142100	1156984070	4440	4440	4440	4440	343
282	20241018	142000	1155461150	4440	4440	4440	4440	407
283	20241018	141900	1153654070	4440	4440	4445	4440	3982
284	20241018	141800	1135972315	4440	4440	4440	4435	489
285	20241018	141700	1133802655	4440	4440	4440	4440	365
286	20241018	141600	1132182055	4440	4440	4445	4440	359
287	20241018	141500	1130588090	4440	4440	4440	4435	569
288	20241018	141400	1128061740	4440	4440	4440	4435	151
289	20241018	141300	1127391325	4440	4440	4440	4435	774
290	20241018	141200	1123955265	4440	4440	4440	4440	565
291	20241018	141100	1121446665	4440	4445	4445	4440	462
292	20241018	141000	1119394475	4445	4445	4445	4445	648
293	20241018	140900	1116514115	4440	4435	4445	4435	427
294	20241018	140800	1114618275	4435	4435	4440	4435	223
295	20241018	140700	1113628170	4440	4440	4440	4430	535
296	20241018	140600	1111252780	4430	4440	4440	4430	54
297	20241018	140500	1111013545	4430	4430	4440	4430	155
298	20241018	140400	1110326885	4430	4440	4440	4430	361
299	20241018	140300	1108724055	4440	4435	4440	4435	1530
300	20241018	140200	1101936355	4435	4430	4435	4420	591
301	20241018	140100	1099319925	4430	4430	4435	4420	829
302	20241018	140000	1095648340	4430	4430	4430	4430	166
303	20241018	135900	1094912960	4430	4425	4430	4425	715
304	20241018	135800	1091745515	4430	4425	4430	4425	971
305	20241018	135700	1087446485	4425	4430	4430	4425	899
306	20241018	135600	1083466165	4425	4425	4425	4425	0
307	20241018	135500	1083466165	4425	4430	4430	4425	385
308	20241018	135400	1081760730	4430	4430	4430	4430	2441
309	20241018	135300	1070947100	4430	4430	4430	4430	20
310	20241018	135200	1070858500	4430	4430	4430	4430	71
311	20241018	135100	1070543970	4430	4430	4430	4430	0
312	20241018	135000	1070543970	4430	4435	4435	4430	324
313	20241018	134900	1069107035	4435	4430	4435	4430	1121
314	20241018	134800	1064140905	4430	4430	4430	4430	24
315	20241018	134700	1064034585	4430	4430	4430	4430	486
316	20241018	134600	1061881605	4430	4435	4435	4430	611
317	20241018	134500	1059173140	4435	4435	4435	4435	506
318	20241018	134400	1056929030	4435	4430	4435	4430	232
319	20241018	134300	1055901255	4430	4430	4430	4430	475
320	20241018	134200	1053797005	4425	4430	4430	4425	377
321	20241018	134100	1052126945	4435	4430	4435	4425	450
322	20241018	134000	1050133600	4425	4430	4430	4425	660
323	20241018	133900	1047210365	4430	4430	4430	4425	575
324	20241018	133800	1044663145	4425	4430	4430	4425	657
325	20241018	133700	1041754655	4430	4430	4430	4425	475
326	20241018	133600	1039650605	4430	4425	4430	4425	29
327	20241018	133500	1039522230	4425	4425	4425	4420	627
328	20241018	133400	1036747805	4430	4425	4430	4425	316
329	20241018	133300	1035347930	4420	4420	4430	4420	209
330	20241018	133200	1034422215	4430	4425	4430	4420	513
331	20241018	133100	1032149680	4430	4430	4430	4420	476
332	20241018	133000	1030041150	4430	4430	4430	4430	482
333	20241018	132900	1027905890	4430	4430	4430	4425	632
334	20241018	132800	1025106140	4430	4430	4430	4430	296
335	20241018	132700	1023794860	4435	4430	4435	4420	1003
336	20241018	132600	1019356250	4430	4430	4430	4430	379
337	20241018	132500	1017677280	4430	4430	4430	4425	1604
338	20241018	132400	1010576565	4430	4430	4430	4430	537
339	20241018	132300	1008197655	4425	4420	4430	4420	377
340	20241018	132200	1006529425	4420	4425	4425	4420	805
341	20241018	132100	1002968305	4425	4425	4425	4425	309
342	20241018	132000	1001600980	4420	4425	4425	4420	231
343	20241018	131900	1000578855	4420	4420	4420	4420	263
344	20241018	131800	999416395	4420	4410	4420	4410	4
345	20241018	131700	999398725	4410	4410	4410	4410	10
346	20241018	131600	999354625	4405	4425	4425	4405	2272
347	20241018	131500	989331200	4420	4420	4420	4420	464
348	20241018	131400	987280320	4420	4415	4420	4415	296
349	20241018	131300	985972080	4410	4410	4410	4410	0
350	20241018	131200	985972080	4410	4410	4410	4410	940
351	20241018	131100	981826680	4410	4405	4410	4400	1927
352	20241018	131000	973341190	4410	4410	4410	4400	37
353	20241018	130900	973178195	4400	4405	4410	4400	1052
354	20241018	130800	968544290	4405	4410	4410	4405	2166
355	20241018	130700	959002230	4405	4410	4410	4405	1525
356	20241018	130600	952283635	4410	4410	4410	4405	1422
357	20241018	130500	946019620	4420	4410	4420	4405	117
358	20241018	130400	945503685	4410	4420	4420	4410	284
359	20241018	130300	944251175	4410	4410	4410	4410	109
360	20241018	130200	943770485	4410	4410	4410	4410	205
361	20241018	130100	942866435	4410	4410	4410	4410	249
362	20241018	130000	941768345	4410	4415	4415	4410	1664
363	20241018	125900	934430030	4410	4420	4420	4410	360
364	20241018	125800	932841495	4415	4415	4415	4415	470
365	20241018	125700	930766445	4415	4415	4415	4415	0
366	20241018	125600	930766445	4415	4415	4415	4410	629
367	20241018	125500	927989510	4415	4415	4415	4415	88
368	20241018	125400	927600990	4415	4420	4420	4415	13
369	20241018	125300	927543580	4415	4415	4415	4415	702
370	20241018	125200	924444250	4415	4420	4420	4415	625
371	20241018	125100	921683575	4420	4415	4420	4415	65
372	20241018	125000	921396360	4415	4425	4425	4415	519
373	20241018	124900	919103310	4425	4425	4425	4420	234
374	20241018	124800	918067910	4420	4420	4420	4420	355
375	20241018	124700	916498810	4420	4420	4420	4420	133
376	20241018	124600	915910950	4415	4415	4415	4415	33
377	20241018	124500	915765255	4415	4420	4420	4415	156
378	20241018	124400	915075910	4415	4425	4425	4415	1090
379	20241018	124300	910262440	4425	4425	4425	4425	195
380	20241018	124200	909399565	4425	4420	4425	4420	286
381	20241018	124100	908134980	4420	4425	4425	4420	291
382	20241018	124000	906848340	4425	4425	4425	4425	144
383	20241018	123900	906211140	4425	4425	4425	4420	336
384	20241018	123800	904724930	4425	4425	4425	4425	275
385	20241018	123700	903508055	4425	4425	4425	4425	31
386	20241018	123600	903370880	4420	4425	4425	4420	152
387	20241018	123500	902698305	4425	4425	4425	4420	414
388	20241018	123400	900866410	4425	4420	4425	4420	193
389	20241018	123300	900013035	4420	4425	4425	4420	1927
390	20241018	123200	891495610	4430	4430	4430	4430	184
391	20241018	123100	890680490	4430	4430	4430	4420	637
392	20241018	123000	887861470	4430	4430	4430	4430	157
393	20241018	122900	887165960	4430	4425	4430	4425	295
394	20241018	122800	885859630	4425	4425	4425	4425	192
395	20241018	122700	885010030	4425	4425	4425	4425	230
396	20241018	122600	883992280	4425	4420	4425	4420	382
397	20241018	122500	882303430	4420	4420	4420	4420	38
398	20241018	122400	882135470	4420	4420	4420	4420	103
399	20241018	122300	881680210	4415	4420	4420	4415	233
400	20241018	122200	880650385	4420	4420	4420	4415	1234
401	20241018	122100	875202105	4420	4420	4420	4420	0
402	20241018	122000	875202105	4420	4420	4420	4420	19
403	20241018	121900	875118125	4420	4420	4420	4420	0
404	20241018	121800	875118125	4420	4420	4420	4420	0
405	20241018	121700	875118125	4420	4420	4420	4420	160
406	20241018	121600	874410925	4425	4425	4425	4420	3
407	20241018	121500	874397655	4415	4420	4420	4415	11
408	20241018	121400	874349045	4420	4420	4420	4420	6
409	20241018	121300	874322525	4420	4425	4425	4415	902
410	20241018	121200	870340180	4420	4420	4420	4420	35
411	20241018	121100	870185480	4420	4420	4420	4420	15
412	20241018	121000	870119180	4420	4425	4425	4420	627
413	20241018	120900	867346455	4425	4425	4425	4425	13
414	20241018	120800	867288930	4420	4420	4420	4420	0
415	20241018	120700	867288930	4420	4425	4425	4415	200
416	20241018	120600	866404980	4420	4420	4420	4420	1
417	20241018	120500	866400560	4425	4415	4425	4410	150
418	20241018	120400	865738365	4415	4415	4415	4410	191
419	20241018	120300	864895930	4410	4410	4410	4410	494
420	20241018	120200	862717390	4410	4405	4410	4405	821
421	20241018	120100	859100795	4410	4410	4410	4410	24
422	20241018	120000	858994955	4410	4410	4410	4410	0
423	20241018	115900	858994955	4410	4410	4410	4405	548
424	20241018	115800	856580865	4420	4410	4425	4410	1192
425	20241018	115700	851307345	4410	4405	4410	4405	268
426	20241018	115600	850126730	4405	4410	4410	4405	90
427	20241018	115500	849730205	4405	4410	4410	4405	1316
428	20241018	115400	843933145	4410	4415	4415	4410	1017
429	20241018	115300	839448090	4415	4415	4415	4415	1001
430	20241018	115200	835028675	4415	4415	4415	4415	45
431	20241018	115100	834830000	4415	4415	4415	4415	0
432	20241018	115000	834830000	4415	4410	4415	4405	1535
433	20241018	114900	828063795	4415	4415	4415	4415	28
434	20241018	114800	827940175	4410	4415	4415	4410	1215
435	20241018	114700	822581950	4415	4415	4415	4415	0
436	20241018	114600	822581950	4415	4415	4415	4415	16
437	20241018	114500	822511310	4415	4415	4415	4415	525
438	20241018	114400	820193435	4415	4420	4420	4415	161
439	20241018	114300	819482615	4420	4415	4420	4415	904
440	20241018	114200	815491435	4420	4420	4420	4420	17
441	20241018	114100	815416295	4420	4425	4425	4420	161
442	20241018	114000	814704665	4420	4420	4420	4420	0
443	20241018	113900	814704665	4420	4420	4420	4415	109
444	20241018	113800	814223385	4420	4420	4425	4420	520
445	20241018	113700	811924960	4420	4430	4430	4420	289
446	20241018	113600	810645620	4430	4430	4430	4430	1277
447	20241018	113500	804988510	4430	4430	4430	4425	238
448	20241018	113400	803934180	4425	4415	4425	4415	298
449	20241018	113300	802617400	4415	4415	4415	4415	254
450	20241018	113200	801495990	4415	4415	4415	4415	311
451	20241018	113100	800122925	4415	4415	4415	4415	236
452	20241018	113000	799080985	4415	4410	4415	4405	318
453	20241018	112900	797678680	4405	4400	4405	4400	909
454	20241018	112800	793679025	4400	4400	4400	4400	1702
455	20241018	112700	786190225	4400	4400	4400	4400	808
456	20241018	112600	782635025	4400	4390	4400	4390	106
457	20241018	112500	782168980	4390	4395	4395	4390	2023
458	20241018	112400	773278060	4395	4395	4395	4390	2089
459	20241018	112300	764096910	4395	4395	4395	4395	36
460	20241018	112200	763938690	4395	4400	4400	4395	3
461	20241018	112100	763925495	4390	4390	4390	4390	10
462	20241018	112000	763881595	4385	4385	4385	4385	30
463	20241018	111900	763750045	4385	4390	4390	4385	1636
464	20241018	111800	756575680	4390	4400	4400	4390	642
465	20241018	111700	753753505	4405	4405	4405	4405	604
466	20241018	111600	751092885	4400	4405	4405	4400	1211
467	20241018	111500	745764435	4405	4405	4405	4405	314
468	20241018	111400	744381265	4410	4410	4410	4410	0
469	20241018	111300	744381265	4410	4430	4430	4410	479
470	20241018	111200	742262705	4420	4425	4430	4420	366
471	20241018	111100	740643860	4430	4425	4430	4420	137
472	20241018	111000	740037935	4430	4425	4430	4425	233
473	20241018	110900	739006895	4425	4415	4430	4390	768
474	20241018	110800	735615410	4420	4400	4430	4390	454
475	20241018	110700	733613610	4385	4380	4385	4380	20
476	20241018	110600	733525960	4380	4435	4435	4380	10934
477	20241018	110500	685469920	4435	4435	4435	4435	6
478	20241018	110400	685443310	4410	4410	4410	4410	4
479	20241018	110300	685425670	4410	4410	4410	4410	700
480	20241018	110200	682338670	4435	4435	4435	4410	131
481	20241018	110100	681759685	4435	4435	4435	4435	0
482	20241018	110000	681759685	4435	4435	4435	4435	0
483	20241018	105900	681759685	4435	4435	4435	4435	0
484	20241018	105800	681759685	4435	4435	4435	4435	0
485	20241018	105700	681759685	4435	4410	4435	4410	960
486	20241018	105600	677526035	4435	4435	4435	4435	1
487	20241018	105500	677521600	4405	4410	4430	4405	1020
488	20241018	105400	673003900	4410	4410	4410	4410	8
489	20241018	105300	672968620	4400	4400	4400	4400	200
490	20241018	105200	672088620	4405	4405	4405	4405	1856
491	20241018	105100	663912940	4430	4430	4430	4430	0
492	20241018	105000	663912940	4430	4430	4430	4430	0
493	20241018	104900	663912940	4430	4430	4430	4430	1
494	20241018	104800	663908510	4405	4430	4430	4405	24
495	20241018	104700	663802515	4405	4405	4405	4405	432
496	20241018	104600	661899555	4410	4410	4410	4410	10
497	20241018	104500	661855455	4430	4430	4430	4430	2
498	20241018	104400	661846595	4400	4440	4440	4400	1501
499	20241018	104300	655236210	4410	4440	4440	4410	1527
500	20241018	104200	648501980	4440	4440	4440	4440	1
501	20241018	104100	648497540	4415	4425	4440	4410	2482
502	20241018	104000	637518965	4445	4445	4445	4445	0
503	20241018	103900	637518965	4445	4445	4445	4445	0
504	20241018	103800	637518965	4445	4445	4445	4445	0
505	20241018	103700	637518965	4445	4445	4445	4445	0
506	20241018	103600	637518965	4445	4440	4445	4440	101
507	20241018	103500	637070520	4445	4445	4445	4445	1
508	20241018	103400	637066075	4435	4425	4445	4425	4
509	20241018	103300	637048345	4440	4440	4460	4430	9684
510	20241018	103200	593957665	4430	4430	4445	4405	4192
511	20241018	103100	575400010	4410	4415	4415	4405	855
512	20241018	103000	571631605	4430	4430	4430	4430	1
513	20241018	102900	571627175	4440	4415	4440	4415	1003
514	20241018	102800	567178885	4435	4435	4435	4435	0
515	20241018	102700	567178885	4435	4435	4435	4435	1
516	20241018	102600	567174450	4420	4425	4425	4420	214
517	20241018	102500	566227520	4425	4435	4435	4425	99
518	20241018	102400	565788745	4440	4420	4440	4415	236
519	20241018	102300	564742200	4440	4435	4440	4435	254
520	20241018	102200	563614985	4435	4420	4435	4420	2336
521	20241018	102100	553268320	4420	4405	4420	4405	127
522	20241018	102000	552708500	4410	4410	4410	4410	356
523	20241018	101900	551138540	4390	4390	4410	4385	30044
524	20241018	101800	419239820	4390	4400	4400	4390	4795
525	20241018	101700	398183245	4410	4410	4410	4400	1406
526	20241018	101600	391996785	4410	4410	4415	4405	2574
527	20241018	101500	380656285	4410	4410	4410	4410	100
528	20241018	101400	380215285	4405	4400	4405	4400	181
529	20241018	101300	379418280	4395	4400	4400	4395	106
530	20241018	101200	378952385	4400	4395	4400	4395	455
531	20241018	101100	376952385	4390	4385	4390	4385	1072
532	20241018	101000	372246340	4385	4410	4410	4385	4989
533	20241018	100900	350306150	4410	4410	4410	4410	0
534	20241018	100800	350306150	4410	4410	4410	4410	1753
535	20241018	100700	342575420	4415	4420	4420	4415	2191
536	20241018	100600	332899480	4420	4430	4430	4420	2143
537	20241018	100500	323420145	4430	4440	4455	4430	1800
538	20241018	100400	315436335	4455	4455	4455	4455	7
539	20241018	100300	315405150	4455	4445	4455	4445	69
540	20241018	100200	315098135	4460	4455	4460	4455	1303
541	20241018	100100	309293265	4455	4455	4455	4455	110
542	20241018	100000	308803215	4455	4445	4455	4445	382
543	20241018	095900	307102835	4445	4450	4450	4445	2315
544	20241018	095800	296811480	4450	4450	4450	4435	454
545	20241018	095700	294791475	4450	4450	4450	4450	336
546	20241018	095600	293296275	4440	4450	4450	4440	565
547	20241018	095500	290785385	4450	4450	4450	4435	342
548	20241018	095400	289264095	4450	4445	4450	4435	1072
549	20241018	095300	284504275	4450	4450	4450	4450	315
550	20241018	095200	283102525	4450	4440	4450	4440	186
551	20241018	095100	282274935	4450	4450	4450	4450	336
552	20241018	095000	280779735	4450	4445	4450	4445	330
553	20241018	094900	279312835	4425	4445	4445	4425	2366
554	20241018	094800	268828475	4445	4440	4445	4435	3618
555	20241018	094700	252780245	4450	4445	4450	4445	381
556	20241018	094600	251084890	4445	4455	4455	4440	912
557	20241018	094500	247033000	4455	4455	4455	4450	815
558	20241018	094400	243404675	4455	4435	4455	4435	612
559	20241018	094300	240685605	4455	4455	4455	4445	321
560	20241018	094200	239256250	4455	4455	4455	4450	315
561	20241018	094100	237852940	4455	4455	4455	4455	318
562	20241018	094000	236436250	4455	4455	4455	4435	280
563	20241018	093900	235188870	4455	4460	4460	4455	302
564	20241018	093800	233843065	4455	4450	4460	4430	1280
565	20241018	093700	228160975	4450	4460	4460	4450	353
566	20241018	093600	226586685	4460	4450	4460	4450	374
567	20241018	093500	224920475	4460	4465	4465	4450	372
568	20241018	093400	223260955	4465	4465	4465	4460	274
569	20241018	093300	222037550	4465	4465	4465	4460	343
570	20241018	093200	220506080	4465	4460	4465	4460	1267
571	20241018	093100	214855255	4460	4460	4460	4455	299
572	20241018	093000	213521720	4440	4460	4460	4440	257
573	20241018	092900	212375660	4460	4450	4460	4450	304
574	20241018	092800	211021020	4450	4450	4455	4430	1986
575	20241018	092700	202206625	4455	4465	4465	4455	297
576	20241018	092600	200880820	4465	4465	4465	4450	259
577	20241018	092500	199724400	4465	4465	4465	4450	470
578	20241018	092400	197628205	4465	4460	4465	4460	2272
579	20241018	092300	187492840	4455	4460	4460	4455	551
580	20241018	092200	185035630	4460	4460	4460	4460	367
581	20241018	092100	183398810	4460	4440	4460	4440	1003
582	20241018	092000	178942280	4440	4465	4470	4440	4315
583	20241018	091900	159741075	4470	4470	4470	4450	688
584	20241018	091800	156671635	4470	4475	4475	4450	636
585	20241018	091700	153830005	4475	4475	4475	4450	2421
586	20241018	091600	143027645	4470	4475	4475	4470	409
587	20241018	091500	141197420	4475	4475	4475	4475	506
588	20241018	091400	138933070	4475	4475	4475	4475	316
589	20241018	091300	137518970	4450	4475	4475	4450	2596
590	20241018	091200	125946270	4470	4475	4475	4460	1334
591	20241018	091100	119981650	4475	4475	4480	4475	4289
592	20241018	091000	100787500	4475	4475	4475	4475	584
593	20241018	090900	98174100	4450	4460	4475	4450	944
594	20241018	090800	93964425	4455	4475	4475	4455	2525
595	20241018	090700	82696800	4470	4475	4475	4465	1288
596	20241018	090600	76936900	4465	4475	4475	4465	427
597	20241018	090500	75026785	4480	4480	4480	4465	675
598	20241018	090400	72005670	4480	4455	4480	4450	4146
599	20241018	090300	53538585	4455	4480	4480	4455	1739
600	20241018	090200	45777130	4480	4460	4485	4455	1626
601	20241018	090100	38514535	4480	4485	4485	4455	3721
602	20241018	090000	21911760	4460	4485	4490	4460	4893