KissMeData/123410/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202100	1967579830	5310	5310	5310	5310	1711
3	20241018	202000	1967579830	5310	5310	5310	5310	0
4	20241018	201900	1967579830	5310	5310	5310	5310	0
5	20241018	201800	1967579830	5310	5310	5310	5310	0
6	20241018	201700	1967579830	5310	5310	5310	5310	0
7	20241018	201600	1967579830	5310	5310	5310	5310	0
8	20241018	201500	1967579830	5310	5310	5310	5310	0
9	20241018	201400	1967579830	5310	5310	5310	5310	0
10	20241018	201300	1967579830	5310	5310	5310	5310	0
11	20241018	201200	1967579830	5310	5310	5310	5310	0
12	20241018	201100	1967579830	5310	5310	5310	5310	0
13	20241018	201000	1967579830	5310	5310	5310	5310	0
14	20241018	200900	1967579830	5310	5310	5310	5310	0
15	20241018	200800	1967579830	5310	5310	5310	5310	0
16	20241018	200700	1967579830	5310	5310	5310	5310	0
17	20241018	200600	1967579830	5310	5310	5310	5310	0
18	20241018	200500	1967579830	5310	5310	5310	5310	0
19	20241018	200400	1967579830	5310	5310	5310	5310	0
20	20241018	200300	1967579830	5310	5310	5310	5310	0
21	20241018	200200	1967579830	5310	5310	5310	5310	0
22	20241018	200100	1967579830	5310	5310	5310	5310	0
23	20241018	200000	1967579830	5310	5310	5310	5310	0
24	20241018	195900	1967579830	5310	5310	5310	5310	0
25	20241018	195800	1967579830	5310	5310	5310	5310	0
26	20241018	195700	1967579830	5310	5310	5310	5310	0
27	20241018	195600	1967579830	5310	5310	5310	5310	0
28	20241018	195500	1967579830	5310	5310	5310	5310	0
29	20241018	195400	1967579830	5310	5310	5310	5310	0
30	20241018	195300	1967579830	5310	5310	5310	5310	0
31	20241018	195200	1967579830	5310	5310	5310	5310	0
32	20241018	195100	1967579830	5310	5310	5310	5310	1711
33	20241018	195000	1967579830	5310	5310	5310	5310	0
34	20241018	194900	1967579830	5310	5310	5310	5310	0
35	20241018	194800	1967579830	5310	5310	5310	5310	0
36	20241018	194700	1967579830	5310	5310	5310	5310	0
37	20241018	194600	1967579830	5310	5310	5310	5310	0
38	20241018	194500	1967579830	5310	5310	5310	5310	0
39	20241018	194400	1967579830	5310	5310	5310	5310	0
40	20241018	194300	1967579830	5310	5310	5310	5310	0
41	20241018	194200	1967579830	5310	5310	5310	5310	0
42	20241018	194100	1967579830	5310	5310	5310	5310	0
43	20241018	194000	1967579830	5310	5310	5310	5310	0
44	20241018	193900	1967579830	5310	5310	5310	5310	0
45	20241018	193800	1967579830	5310	5310	5310	5310	0
46	20241018	193700	1967579830	5310	5310	5310	5310	0
47	20241018	193600	1967579830	5310	5310	5310	5310	0
48	20241018	193500	1967579830	5310	5310	5310	5310	0
49	20241018	193400	1967579830	5310	5310	5310	5310	0
50	20241018	193300	1967579830	5310	5310	5310	5310	0
51	20241018	193200	1967579830	5310	5310	5310	5310	0
52	20241018	193100	1967579830	5310	5310	5310	5310	0
53	20241018	193000	1967579830	5310	5310	5310	5310	0
54	20241018	192900	1967579830	5310	5310	5310	5310	0
55	20241018	192800	1967579830	5310	5310	5310	5310	0
56	20241018	192700	1967579830	5310	5310	5310	5310	0
57	20241018	192600	1967579830	5310	5310	5310	5310	0
58	20241018	192500	1967579830	5310	5310	5310	5310	0
59	20241018	192400	1967579830	5310	5310	5310	5310	0
60	20241018	192300	1967579830	5310	5310	5310	5310	0
61	20241018	192200	1967579830	5310	5310	5310	5310	0
62	20241018	192100	1967579830	5310	5310	5310	5310	1711
63	20241018	192000	1967579830	5310	5310	5310	5310	0
64	20241018	191900	1967579830	5310	5310	5310	5310	0
65	20241018	191800	1967579830	5310	5310	5310	5310	0
66	20241018	191700	1967579830	5310	5310	5310	5310	0
67	20241018	191600	1967579830	5310	5310	5310	5310	0
68	20241018	191500	1967579830	5310	5310	5310	5310	0
69	20241018	191400	1967579830	5310	5310	5310	5310	0
70	20241018	191300	1967579830	5310	5310	5310	5310	0
71	20241018	191200	1967579830	5310	5310	5310	5310	0
72	20241018	191100	1967579830	5310	5310	5310	5310	0
73	20241018	191000	1967579830	5310	5310	5310	5310	0
74	20241018	190900	1967579830	5310	5310	5310	5310	0
75	20241018	190800	1967579830	5310	5310	5310	5310	0
76	20241018	190700	1967579830	5310	5310	5310	5310	0
77	20241018	190600	1967579830	5310	5310	5310	5310	0
78	20241018	190500	1967579830	5310	5310	5310	5310	0
79	20241018	190400	1967579830	5310	5310	5310	5310	0
80	20241018	190300	1967579830	5310	5310	5310	5310	0
81	20241018	190200	1967579830	5310	5310	5310	5310	0
82	20241018	190100	1967579830	5310	5310	5310	5310	0
83	20241018	190000	1967579830	5310	5310	5310	5310	0
84	20241018	185900	1967579830	5310	5310	5310	5310	0
85	20241018	185800	1967579830	5310	5310	5310	5310	0
86	20241018	185700	1967579830	5310	5310	5310	5310	0
87	20241018	185600	1967579830	5310	5310	5310	5310	0
88	20241018	185500	1967579830	5310	5310	5310	5310	0
89	20241018	185400	1967579830	5310	5310	5310	5310	0
90	20241018	185300	1967579830	5310	5310	5310	5310	0
91	20241018	185200	1967579830	5310	5310	5310	5310	0
92	20241018	185100	1967579830	5310	5310	5310	5310	1711
93	20241018	185000	1967579830	5310	5310	5310	5310	0
94	20241018	184900	1967579830	5310	5310	5310	5310	0
95	20241018	184800	1967579830	5310	5310	5310	5310	0
96	20241018	184700	1967579830	5310	5310	5310	5310	0
97	20241018	184600	1967579830	5310	5310	5310	5310	0
98	20241018	184500	1967579830	5310	5310	5310	5310	0
99	20241018	184400	1967579830	5310	5310	5310	5310	0
100	20241018	184300	1967579830	5310	5310	5310	5310	0
101	20241018	184200	1967579830	5310	5310	5310	5310	0
102	20241018	184100	1967579830	5310	5310	5310	5310	0
103	20241018	184000	1967579830	5310	5310	5310	5310	0
104	20241018	183900	1967579830	5310	5310	5310	5310	0
105	20241018	183800	1967579830	5310	5310	5310	5310	0
106	20241018	183700	1967579830	5310	5310	5310	5310	0
107	20241018	183600	1967579830	5310	5310	5310	5310	0
108	20241018	183500	1967579830	5310	5310	5310	5310	0
109	20241018	183400	1967579830	5310	5310	5310	5310	0
110	20241018	183300	1967579830	5310	5310	5310	5310	0
111	20241018	183200	1967579830	5310	5310	5310	5310	0
112	20241018	183100	1967579830	5310	5310	5310	5310	0
113	20241018	183000	1967579830	5310	5310	5310	5310	0
114	20241018	182900	1967579830	5310	5310	5310	5310	0
115	20241018	182800	1967579830	5310	5310	5310	5310	0
116	20241018	182700	1967579830	5310	5310	5310	5310	0
117	20241018	182600	1967579830	5310	5310	5310	5310	0
118	20241018	182500	1967579830	5310	5310	5310	5310	0
119	20241018	182400	1967579830	5310	5310	5310	5310	0
120	20241018	182300	1967579830	5310	5310	5310	5310	0
121	20241018	182200	1967579830	5310	5310	5310	5310	0
122	20241018	182100	1967579830	5310	5310	5310	5310	1711
123	20241018	182000	1967579830	5310	5310	5310	5310	0
124	20241018	181900	1967579830	5310	5310	5310	5310	0
125	20241018	181800	1967579830	5310	5310	5310	5310	0
126	20241018	181700	1967579830	5310	5310	5310	5310	0
127	20241018	181600	1967579830	5310	5310	5310	5310	0
128	20241018	181500	1967579830	5310	5310	5310	5310	0
129	20241018	181400	1967579830	5310	5310	5310	5310	0
130	20241018	181300	1967579830	5310	5310	5310	5310	0
131	20241018	181200	1967579830	5310	5310	5310	5310	0
132	20241018	181100	1967579830	5310	5310	5310	5310	0
133	20241018	181000	1967579830	5310	5310	5310	5310	0
134	20241018	180900	1967579830	5310	5310	5310	5310	0
135	20241018	180800	1967579830	5310	5310	5310	5310	0
136	20241018	180700	1967579830	5310	5310	5310	5310	0
137	20241018	180600	1967579830	5310	5310	5310	5310	0
138	20241018	180500	1967579830	5310	5310	5310	5310	0
139	20241018	180400	1967579830	5310	5310	5310	5310	0
140	20241018	180300	1967579830	5310	5310	5310	5310	0
141	20241018	180200	1967579830	5310	5310	5310	5310	0
142	20241018	180100	1967579830	5310	5310	5310	5310	0
143	20241018	180000	1967579830	5310	5310	5310	5310	0
144	20241018	175900	1967579830	5310	5310	5310	5310	0
145	20241018	175800	1967579830	5310	5310	5310	5310	0
146	20241018	175700	1967579830	5310	5310	5310	5310	0
147	20241018	175600	1967579830	5310	5310	5310	5310	0
148	20241018	175500	1967579830	5310	5310	5310	5310	0
149	20241018	175400	1967579830	5310	5310	5310	5310	0
150	20241018	175300	1967579830	5310	5310	5310	5310	0
151	20241018	175200	1967579830	5310	5310	5310	5310	0
152	20241018	175100	1967579830	5310	5310	5310	5310	1711
153	20241018	175000	1967579830	5310	5310	5310	5310	0
154	20241018	174900	1967579830	5310	5310	5310	5310	0
155	20241018	174800	1967579830	5310	5310	5310	5310	0
156	20241018	174700	1967579830	5310	5310	5310	5310	0
157	20241018	174600	1967579830	5310	5310	5310	5310	0
158	20241018	174500	1967579830	5310	5310	5310	5310	0
159	20241018	174400	1967579830	5310	5310	5310	5310	0
160	20241018	174300	1967579830	5310	5310	5310	5310	0
161	20241018	174200	1967579830	5310	5310	5310	5310	0
162	20241018	174100	1967579830	5310	5310	5310	5310	0
163	20241018	174000	1967579830	5310	5310	5310	5310	0
164	20241018	173900	1967579830	5310	5310	5310	5310	0
165	20241018	173800	1967579830	5310	5310	5310	5310	0
166	20241018	173700	1967579830	5310	5310	5310	5310	0
167	20241018	173600	1967579830	5310	5310	5310	5310	0
168	20241018	173500	1967579830	5310	5310	5310	5310	0
169	20241018	173400	1967579830	5310	5310	5310	5310	0
170	20241018	173300	1967579830	5310	5310	5310	5310	0
171	20241018	173200	1967579830	5310	5310	5310	5310	0
172	20241018	173100	1967579830	5310	5310	5310	5310	0
173	20241018	173000	1967579830	5310	5310	5310	5310	0
174	20241018	172900	1967579830	5310	5310	5310	5310	0
175	20241018	172800	1967579830	5310	5310	5310	5310	0
176	20241018	172700	1967579830	5310	5310	5310	5310	0
177	20241018	172600	1967579830	5310	5310	5310	5310	0
178	20241018	172500	1967579830	5310	5310	5310	5310	0
179	20241018	172400	1967579830	5310	5310	5310	5310	0
180	20241018	172300	1967579830	5310	5310	5310	5310	0
181	20241018	172200	1967579830	5310	5310	5310	5310	0
182	20241018	172100	1967579830	5310	5310	5310	5310	1711
183	20241018	172000	1967579830	5310	5310	5310	5310	0
184	20241018	171900	1967579830	5310	5310	5310	5310	0
185	20241018	171800	1967579830	5310	5310	5310	5310	0
186	20241018	171700	1967579830	5310	5310	5310	5310	0
187	20241018	171600	1967579830	5310	5310	5310	5310	0
188	20241018	171500	1967579830	5310	5310	5310	5310	0
189	20241018	171400	1967579830	5310	5310	5310	5310	0
190	20241018	171300	1967579830	5310	5310	5310	5310	0
191	20241018	171200	1967579830	5310	5310	5310	5310	0
192	20241018	171100	1967579830	5310	5310	5310	5310	0
193	20241018	171000	1967579830	5310	5310	5310	5310	0
194	20241018	170900	1967579830	5310	5310	5310	5310	0
195	20241018	170800	1967579830	5310	5310	5310	5310	0
196	20241018	170700	1967579830	5310	5310	5310	5310	0
197	20241018	170600	1967579830	5310	5310	5310	5310	0
198	20241018	170500	1967579830	5310	5310	5310	5310	0
199	20241018	170400	1967579830	5310	5310	5310	5310	0
200	20241018	170300	1967579830	5310	5310	5310	5310	0
201	20241018	170200	1967579830	5310	5310	5310	5310	0
202	20241018	170100	1967579830	5310	5310	5310	5310	0
203	20241018	170000	1967579830	5310	5310	5310	5310	0
204	20241018	165900	1967579830	5310	5310	5310	5310	0
205	20241018	165800	1967579830	5310	5310	5310	5310	0
206	20241018	165700	1967579830	5310	5310	5310	5310	0
207	20241018	165600	1967579830	5310	5310	5310	5310	0
208	20241018	165500	1967579830	5310	5310	5310	5310	0
209	20241018	165400	1967579830	5310	5310	5310	5310	0
210	20241018	165300	1967579830	5310	5310	5310	5310	0
211	20241018	165200	1967579830	5310	5310	5310	5310	0
212	20241018	165100	1967579830	5310	5310	5310	5310	1711
213	20241018	165000	1967579830	5310	5310	5310	5310	0
214	20241018	164900	1967579830	5310	5310	5310	5310	0
215	20241018	164800	1967579830	5310	5310	5310	5310	0
216	20241018	164700	1967579830	5310	5310	5310	5310	0
217	20241018	164600	1967579830	5310	5310	5310	5310	0
218	20241018	164500	1967579830	5310	5310	5310	5310	0
219	20241018	164400	1967579830	5310	5310	5310	5310	0
220	20241018	164300	1967579830	5310	5310	5310	5310	0
221	20241018	164200	1967579830	5310	5310	5310	5310	0
222	20241018	164100	1967579830	5310	5310	5310	5310	0
223	20241018	164000	1967579830	5310	5310	5310	5310	0
224	20241018	163900	1967579830	5310	5310	5310	5310	0
225	20241018	163800	1967579830	5310	5310	5310	5310	0
226	20241018	163700	1967579830	5310	5310	5310	5310	0
227	20241018	163600	1967579830	5310	5310	5310	5310	0
228	20241018	163500	1967579830	5310	5310	5310	5310	0
229	20241018	163400	1967579830	5310	5310	5310	5310	0
230	20241018	163300	1967579830	5310	5310	5310	5310	0
231	20241018	163200	1967579830	5310	5310	5310	5310	0
232	20241018	163100	1967579830	5310	5310	5310	5310	0
233	20241018	163000	1967579830	5310	5310	5310	5310	0
234	20241018	162900	1967579830	5310	5310	5310	5310	0
235	20241018	162800	1967579830	5310	5310	5310	5310	0
236	20241018	162700	1967579830	5310	5310	5310	5310	0
237	20241018	162600	1967579830	5310	5310	5310	5310	0
238	20241018	162500	1967579830	5310	5310	5310	5310	0
239	20241018	162400	1967579830	5310	5310	5310	5310	0
240	20241018	162300	1967579830	5310	5310	5310	5310	0
241	20241018	162200	1967579830	5310	5310	5310	5310	0
242	20241018	162100	1967579830	5310	5310	5310	5310	1711
243	20241018	162000	1967579830	5310	5310	5310	5310	0
244	20241018	161900	1967579830	5310	5310	5310	5310	0
245	20241018	161800	1967579830	5310	5310	5310	5310	0
246	20241018	161700	1967579830	5310	5310	5310	5310	0
247	20241018	161600	1967579830	5310	5310	5310	5310	0
248	20241018	161500	1967579830	5310	5310	5310	5310	0
249	20241018	161400	1967579830	5310	5310	5310	5310	0
250	20241018	161300	1967579830	5310	5310	5310	5310	0
251	20241018	161200	1967579830	5310	5310	5310	5310	0
252	20241018	161100	1967579830	5310	5310	5310	5310	0
253	20241018	161000	1967579830	5310	5310	5310	5310	0
254	20241018	160900	1967579830	5310	5310	5310	5310	0
255	20241018	160800	1967579830	5310	5310	5310	5310	0
256	20241018	160700	1967579830	5310	5310	5310	5310	0
257	20241018	160600	1967579830	5310	5310	5310	5310	0
258	20241018	160500	1967579830	5310	5310	5310	5310	0
259	20241018	160400	1967579830	5310	5310	5310	5310	0
260	20241018	160300	1967579830	5310	5310	5310	5310	0
261	20241018	160200	1967579830	5310	5310	5310	5310	0
262	20241018	160100	1967579830	5310	5310	5310	5310	0
263	20241018	160000	1967579830	5310	5310	5310	5310	0
264	20241018	155900	1967579830	5310	5310	5310	5310	0
265	20241018	155800	1967579830	5310	5310	5310	5310	0
266	20241018	155700	1967579830	5310	5310	5310	5310	0
267	20241018	155600	1967579830	5310	5310	5310	5310	0
268	20241018	155500	1967579830	5310	5310	5310	5310	0
269	20241018	155400	1967579830	5310	5310	5310	5310	0
270	20241018	155300	1967579830	5310	5310	5310	5310	0
271	20241018	155200	1967579830	5310	5310	5310	5310	0
272	20241018	155100	1967579830	5310	5310	5310	5310	1711
273	20241018	155000	1967579830	5310	5310	5310	5310	0
274	20241018	154900	1967579830	5310	5310	5310	5310	0
275	20241018	154800	1967579830	5310	5310	5310	5310	0
276	20241018	154700	1967579830	5310	5310	5310	5310	0
277	20241018	154600	1967579830	5310	5310	5310	5310	0
278	20241018	154500	1967579830	5310	5310	5310	5310	0
279	20241018	154400	1967579830	5310	5310	5310	5310	0
280	20241018	154300	1967579830	5310	5310	5310	5310	0
281	20241018	154200	1967579830	5310	5310	5310	5310	0
282	20241018	154100	1967579830	5310	5310	5310	5310	0
283	20241018	154000	1967579830	5310	5310	5310	5310	0
284	20241018	153900	1967579830	5310	5310	5310	5310	0
285	20241018	153800	1967579830	5310	5310	5310	5310	0
286	20241018	153700	1967579830	5310	5310	5310	5310	0
287	20241018	153600	1967579830	5310	5310	5310	5310	0
288	20241018	153500	1967579830	5310	5310	5310	5310	0
289	20241018	153400	1967579830	5310	5310	5310	5310	0
290	20241018	153300	1967579830	5310	5310	5310	5310	0
291	20241018	153200	1967579830	5310	5310	5310	5310	0
292	20241018	153100	1967579830	5310	5310	5310	5310	0
293	20241018	153000	1967579830	5310	5310	5310	5310	1711
294	20241018	152900	1958494420	5310	5310	5310	5310	0
295	20241018	152800	1958494420	5310	5310	5310	5310	0
296	20241018	152700	1958494420	5310	5310	5310	5310	0
297	20241018	152600	1958494420	5310	5310	5310	5310	0
298	20241018	152500	1958494420	5310	5310	5310	5310	0
299	20241018	152400	1958494420	5310	5310	5310	5310	0
300	20241018	152300	1958494420	5310	5310	5310	5310	0
301	20241018	152200	1958494420	5310	5310	5310	5310	0
302	20241018	152100	1958494420	5310	5310	5310	5310	0
303	20241018	152000	1958494420	5310	5310	5310	5310	0
304	20241018	151900	1958494420	5310	5320	5320	5310	50
305	20241018	151800	1958228720	5320	5310	5320	5310	245
306	20241018	151700	1956925340	5310	5320	5320	5310	386
307	20241018	151600	1954872400	5330	5320	5330	5310	1236
308	20241018	151500	1948295030	5330	5330	5330	5330	59
309	20241018	151400	1947980560	5330	5330	5330	5330	8
310	20241018	151300	1947937920	5330	5330	5330	5310	50
311	20241018	151200	1947671460	5330	5310	5330	5310	3102
312	20241018	151100	1931173970	5300	5300	5300	5300	6854
313	20241018	151000	1894847770	5310	5320	5320	5310	2088
314	20241018	150900	1883758710	5310	5310	5310	5310	413
315	20241018	150800	1881565680	5320	5320	5320	5320	5
316	20241018	150700	1881539080	5310	5320	5320	5310	328
317	20241018	150600	1879797220	5320	5320	5320	5320	181
318	20241018	150500	1878834300	5310	5320	5320	5310	441
319	20241018	150400	1876492400	5330	5320	5330	5310	285
320	20241018	150300	1874976290	5330	5330	5330	5330	12
321	20241018	150200	1874912330	5330	5310	5330	5310	224
322	20241018	150100	1873720550	5320	5310	5320	5310	114
323	20241018	150000	1873115070	5320	5310	5320	5310	27
324	20241018	145900	1872971530	5320	5320	5320	5310	227
325	20241018	145800	1871765760	5320	5320	5320	5320	164
326	20241018	145700	1870893280	5310	5310	5320	5310	3713
327	20241018	145600	1851175670	5310	5320	5320	5310	3388
328	20241018	145500	1833161510	5320	5330	5330	5320	2261
329	20241018	145400	1821122260	5340	5340	5340	5340	188
330	20241018	145300	1820118340	5330	5330	5330	5330	94
331	20241018	145200	1819617320	5340	5340	5340	5340	21
332	20241018	145100	1819505180	5350	5350	5350	5340	1122
333	20241018	145000	1813505480	5330	5330	5330	5330	323
334	20241018	144900	1811783890	5330	5330	5330	5330	10
335	20241018	144800	1811730590	5330	5340	5340	5330	1500
336	20241018	144700	1803730870	5350	5350	5350	5350	179
337	20241018	144600	1802773220	5340	5340	5340	5340	450
338	20241018	144500	1800370220	5350	5340	5350	5340	330
339	20241018	144400	1798607930	5340	5350	5350	5340	483
340	20241018	144300	1796025000	5350	5350	5350	5350	254
341	20241018	144200	1794666100	5350	5350	5350	5350	0
342	20241018	144100	1794666100	5350	5350	5350	5350	527
343	20241018	144000	1791846650	5360	5360	5360	5350	82
344	20241018	143900	1791407140	5370	5360	5370	5360	184
345	20241018	143800	1790420060	5360	5360	5360	5360	56
346	20241018	143700	1790119900	5360	5370	5370	5360	21
347	20241018	143600	1790007140	5360	5360	5370	5360	182
348	20241018	143500	1789030490	5360	5360	5360	5360	1
349	20241018	143400	1789025130	5360	5360	5360	5360	0
350	20241018	143300	1789025130	5360	5360	5360	5360	10
351	20241018	143200	1788971530	5360	5350	5360	5350	496
352	20241018	143100	1786317700	5360	5360	5360	5360	0
353	20241018	143000	1786317700	5360	5360	5360	5360	50
354	20241018	142900	1786049700	5350	5360	5360	5350	57
355	20241018	142800	1785744680	5360	5360	5360	5360	264
356	20241018	142700	1784329640	5370	5370	5370	5350	887
357	20241018	142600	1779574450	5370	5370	5370	5370	109
358	20241018	142500	1778989120	5370	5370	5370	5370	207
359	20241018	142400	1777877530	5370	5350	5370	5350	2397
360	20241018	142300	1765024420	5350	5350	5350	5350	313
361	20241018	142200	1763349870	5360	5350	5360	5350	198
362	20241018	142100	1762289590	5360	5360	5360	5360	117
363	20241018	142000	1761662470	5360	5340	5360	5340	102
364	20241018	141900	1761117760	5340	5360	5360	5340	570
365	20241018	141800	1758065060	5360	5360	5360	5360	0
366	20241018	141700	1758065060	5360	5360	5360	5360	179
367	20241018	141600	1757105620	5350	5350	5350	5350	43
368	20241018	141500	1756875570	5350	5350	5350	5350	1937
369	20241018	141400	1746512620	5340	5340	5340	5340	0
370	20241018	141300	1746512620	5340	5340	5340	5330	1586
371	20241018	141200	1738043650	5340	5330	5340	5330	491
372	20241018	141100	1735425210	5330	5330	5330	5330	255
373	20241018	141000	1734066060	5330	5340	5340	5330	2040
374	20241018	140900	1723190930	5350	5340	5350	5340	515
375	20241018	140800	1720436810	5340	5340	5340	5340	379
376	20241018	140700	1718412950	5340	5340	5340	5340	404
377	20241018	140600	1716255590	5340	5340	5350	5340	223
378	20241018	140500	1715064570	5340	5340	5340	5340	174
379	20241018	140400	1714135410	5350	5350	5350	5350	146
380	20241018	140300	1713354310	5340	5340	5340	5340	404
381	20241018	140200	1711196950	5340	5320	5340	5320	183
382	20241018	140100	1710219770	5320	5320	5320	5320	15
383	20241018	140000	1710139970	5320	5330	5330	5320	250
384	20241018	135900	1708807970	5330	5340	5350	5330	1605
385	20241018	135800	1700246270	5340	5340	5340	5340	1633
386	20241018	135700	1691526050	5340	5340	5340	5340	11
387	20241018	135600	1691467310	5340	5340	5340	5340	1
388	20241018	135500	1691461970	5340	5340	5340	5340	100
389	20241018	135400	1690927970	5340	5340	5350	5340	782
390	20241018	135300	1686750260	5340	5340	5340	5340	1
391	20241018	135200	1686744920	5320	5340	5340	5320	1250
392	20241018	135100	1680093950	5340	5340	5340	5340	1263
393	20241018	135000	1673349530	5340	5340	5340	5340	94
394	20241018	134900	1672847570	5340	5340	5340	5340	0
395	20241018	134800	1672847570	5340	5350	5350	5340	90
396	20241018	134700	1672366670	5350	5340	5350	5340	1553
397	20241018	134600	1664073640	5320	5320	5320	5320	0
398	20241018	134500	1664073640	5320	5330	5330	5320	985
399	20241018	134400	1658824440	5330	5330	5330	5330	100
400	20241018	134300	1658291440	5330	5330	5340	5330	403
401	20241018	134200	1656142320	5320	5320	5320	5320	1
402	20241018	134100	1656137000	5320	5330	5330	5320	2
403	20241018	134000	1656126350	5330	5330	5330	5330	0
404	20241018	133900	1656126350	5330	5330	5330	5330	2174
405	20241018	133800	1644538930	5330	5330	5330	5330	79
406	20241018	133700	1644117860	5340	5330	5340	5330	61
407	20241018	133600	1643792580	5330	5330	5330	5330	70
408	20241018	133500	1643419480	5320	5340	5340	5320	749
409	20241018	133400	1639427110	5330	5330	5330	5330	2567
410	20241018	133300	1625745000	5330	5320	5330	5320	1083
411	20241018	133200	1619983300	5320	5320	5320	5320	1
412	20241018	133100	1619977980	5310	5310	5310	5310	404
413	20241018	133000	1617832740	5310	5310	5310	5310	109
414	20241018	132900	1617253950	5310	5310	5310	5310	52
415	20241018	132800	1616977830	5300	5300	5300	5300	1240
416	20241018	132700	1610405830	5300	5310	5310	5300	3007
417	20241018	132600	1594468660	5320	5320	5320	5320	0
418	20241018	132500	1594468660	5320	5310	5320	5310	31
419	20241018	132400	1594304020	5310	5300	5320	5300	3069
420	20241018	132300	1577996140	5290	5310	5310	5290	423
421	20241018	132200	1575758410	5310	5310	5310	5310	7
422	20241018	132100	1575721240	5310	5290	5310	5290	4
423	20241018	132000	1575700040	5300	5300	5300	5300	688
424	20241018	131900	1572053640	5300	5300	5300	5300	0
425	20241018	131800	1572053640	5300	5300	5300	5290	108
426	20241018	131700	1571482130	5300	5300	5300	5300	9
427	20241018	131600	1571434430	5300	5300	5300	5300	341
428	20241018	131500	1569627130	5300	5300	5300	5300	0
429	20241018	131400	1569627130	5300	5300	5300	5300	116
430	20241018	131300	1569012330	5290	5290	5290	5290	1010
431	20241018	131200	1563669430	5300	5300	5300	5290	553
432	20241018	131100	1560738550	5300	5300	5300	5300	0
433	20241018	131000	1560738550	5300	5300	5300	5300	267
434	20241018	130900	1559323450	5300	5300	5300	5300	281
435	20241018	130800	1557834150	5300	5300	5300	5300	68
436	20241018	130700	1557473750	5300	5290	5300	5290	131
437	20241018	130600	1556780450	5300	5290	5300	5290	19
438	20241018	130500	1556679760	5300	5290	5310	5290	206
439	20241018	130400	1555587600	5290	5300	5300	5290	401
440	20241018	130300	1553462310	5310	5310	5310	5310	13
441	20241018	130200	1553393280	5310	5300	5310	5300	902
442	20241018	130100	1548609940	5300	5300	5300	5300	1535
443	20241018	130000	1540474440	5300	5280	5300	5280	406
444	20241018	125900	1538327570	5280	5280	5280	5280	789
445	20241018	125800	1534161650	5280	5280	5280	5280	46
446	20241018	125700	1533918770	5270	5270	5270	5270	83
447	20241018	125600	1533481360	5260	5300	5300	5260	6381
448	20241018	125500	1499780360	5300	5300	5310	5300	14
449	20241018	125400	1499706070	5300	5300	5300	5300	177
450	20241018	125300	1498767970	5290	5290	5290	5290	1
451	20241018	125200	1498762680	5290	5300	5300	5290	733
452	20241018	125100	1494879820	5290	5290	5290	5290	0
453	20241018	125000	1494879820	5290	5300	5300	5290	318
454	20241018	124900	1493195950	5300	5290	5300	5290	51
455	20241018	124800	1492926150	5290	5290	5290	5290	1
456	20241018	124700	1492920860	5290	5290	5290	5290	30
457	20241018	124600	1492762160	5290	5270	5290	5270	33
458	20241018	124500	1492587720	5270	5280	5280	5270	305
459	20241018	124400	1490980120	5270	5280	5290	5270	158
460	20241018	124300	1490146940	5280	5270	5280	5270	333
461	20241018	124200	1488391700	5270	5270	5270	5270	239
462	20241018	124100	1487132170	5270	5270	5270	5270	700
463	20241018	124000	1483443170	5270	5270	5270	5270	1141
464	20241018	123900	1477430100	5280	5300	5300	5280	7698
465	20241018	123800	1436735220	5300	5300	5300	5300	8764
466	20241018	123700	1390286020	5310	5310	5310	5310	19
467	20241018	123600	1390185130	5310	5310	5310	5310	10
468	20241018	123500	1390132030	5310	5310	5310	5310	167
469	20241018	123400	1389245260	5310	5310	5310	5300	214
470	20241018	123300	1388110920	5310	5300	5310	5300	294
471	20241018	123200	1386552680	5310	5300	5310	5300	5
472	20241018	123100	1386526140	5310	5310	5310	5310	188
473	20241018	123000	1385527860	5310	5300	5310	5300	34
474	20241018	122900	1385347620	5310	5310	5310	5310	3
475	20241018	122800	1385331690	5310	5310	5310	5310	4
476	20241018	122700	1385310450	5310	5310	5320	5310	175
477	20241018	122600	1384381050	5310	5310	5310	5310	0
478	20241018	122500	1384381050	5310	5310	5310	5310	0
479	20241018	122400	1384381050	5310	5310	5310	5310	187
480	20241018	122300	1383388080	5320	5320	5320	5320	100
481	20241018	122200	1382856080	5320	5310	5320	5310	232
482	20241018	122100	1381622960	5320	5320	5320	5320	0
483	20241018	122000	1381622960	5320	5300	5320	5300	161
484	20241018	121900	1380768250	5300	5300	5300	5300	222
485	20241018	121800	1379591650	5300	5300	5300	5300	500
486	20241018	121700	1376941650	5300	5310	5310	5300	1205
487	20241018	121600	1370555100	5310	5310	5320	5310	779
488	20241018	121500	1366418410	5310	5310	5310	5310	103
489	20241018	121400	1365871480	5300	5310	5310	5300	212
490	20241018	121300	1364746860	5310	5320	5320	5310	742
491	20241018	121200	1360806830	5320	5310	5320	5310	178
492	20241018	121100	1359859920	5330	5330	5330	5330	0
493	20241018	121000	1359859920	5330	5320	5330	5320	167
494	20241018	120900	1358971460	5320	5310	5320	5310	189
495	20241018	120800	1357966010	5310	5310	5310	5310	22
496	20241018	120700	1357849190	5310	5310	5320	5310	45
497	20241018	120600	1357610190	5310	5320	5320	5310	82
498	20241018	120500	1357173980	5320	5320	5320	5320	470
499	20241018	120400	1354673580	5320	5320	5320	5320	47
500	20241018	120300	1354423540	5310	5310	5310	5310	30
501	20241018	120200	1354264240	5320	5320	5320	5310	100
502	20241018	120100	1353732990	5320	5320	5320	5320	179
503	20241018	120000	1352780710	5320	5320	5320	5310	129
504	20241018	115900	1352095640	5320	5320	5320	5310	14
505	20241018	115800	1352021220	5320	5320	5320	5320	48
506	20241018	115700	1351765860	5320	5320	5320	5310	389
507	20241018	115600	1349698380	5320	5320	5320	5320	12
508	20241018	115500	1349634540	5320	5320	5320	5320	4
509	20241018	115400	1349613260	5310	5310	5310	5310	5
510	20241018	115300	1349586710	5310	5310	5310	5310	590
511	20241018	115200	1346453810	5310	5300	5310	5300	515
512	20241018	115100	1343724230	5300	5310	5310	5300	2490
513	20241018	115000	1330527130	5310	5310	5310	5310	1163
514	20241018	114900	1324351600	5310	5310	5310	5310	31
515	20241018	114800	1324186990	5310	5310	5310	5310	34
516	20241018	114700	1324006450	5300	5300	5300	5300	655
517	20241018	114600	1320534950	5310	5310	5310	5310	178
518	20241018	114500	1319589770	5300	5310	5310	5300	262
519	20241018	114400	1318200870	5310	5310	5310	5310	250
520	20241018	114300	1316873370	5310	5310	5310	5310	20
521	20241018	114200	1316767170	5310	5310	5310	5310	1335
522	20241018	114100	1309678320	5310	5330	5330	5310	214
523	20241018	114000	1308539700	5340	5330	5340	5310	1019
524	20241018	113900	1303118710	5350	5350	5350	5350	0
525	20241018	113800	1303118710	5350	5340	5350	5340	197
526	20241018	113700	1302066520	5350	5350	5350	5350	8
527	20241018	113600	1302023720	5350	5340	5350	5340	192
528	20241018	113500	1300998230	5360	5360	5360	5360	1
529	20241018	113400	1300992870	5340	5340	5340	5340	71
530	20241018	113300	1300613730	5340	5330	5340	5320	322
531	20241018	113200	1298896310	5320	5320	5320	5320	110
532	20241018	113100	1298311110	5330	5360	5360	5330	488
533	20241018	113000	1295707420	5360	5360	5360	5350	8
534	20241018	112900	1295664560	5350	5350	5350	5340	1233
535	20241018	112800	1289068230	5350	5330	5350	5330	699
536	20241018	112700	1285342490	5330	5330	5330	5330	189
537	20241018	112600	1284335120	5330	5330	5330	5320	524
538	20241018	112500	1281542520	5320	5310	5320	5310	339
539	20241018	112400	1279741330	5310	5310	5320	5310	3361
540	20241018	112300	1261894410	5310	5320	5320	5310	1594
541	20241018	112200	1253428300	5300	5310	5310	5300	1257
542	20241018	112100	1246754200	5310	5310	5310	5310	1469
543	20241018	112000	1238953810	5310	5320	5320	5310	3706
544	20241018	111900	1219265540	5320	5320	5320	5320	506
545	20241018	111800	1216573620	5320	5320	5320	5320	51
546	20241018	111700	1216302300	5320	5330	5330	5320	1236
547	20241018	111600	1209722520	5340	5350	5350	5340	387
548	20241018	111500	1207654170	5350	5350	5350	5350	1
549	20241018	111400	1207648820	5340	5360	5360	5330	1022
550	20241018	111300	1202193240	5360	5360	5360	5360	12
551	20241018	111200	1202128920	5360	5360	5360	5350	366
552	20241018	111100	1200169090	5360	5360	5360	5360	5
553	20241018	111000	1200142290	5360	5360	5360	5360	9
554	20241018	110900	1200094050	5350	5350	5350	5350	0
555	20241018	110800	1200094050	5350	5380	5380	5350	1206
556	20241018	110700	1193633950	5350	5350	5350	5350	0
557	20241018	110600	1193633950	5350	5350	5350	5350	0
558	20241018	110500	1193633950	5350	5350	5350	5350	252
559	20241018	110400	1192285750	5360	5360	5360	5350	1927
560	20241018	110300	1181965560	5370	5360	5370	5360	101
561	20241018	110200	1181423200	5360	5360	5360	5360	102
562	20241018	110100	1180876480	5360	5360	5370	5360	1500
563	20241018	110000	1172836160	5350	5350	5350	5350	305
564	20241018	105900	1171204410	5340	5350	5350	5340	228
565	20241018	105800	1169986660	5340	5340	5340	5340	0
566	20241018	105700	1169986660	5340	5350	5350	5340	936
567	20241018	105600	1164984780	5350	5350	5350	5350	8
568	20241018	105500	1164941980	5340	5340	5340	5340	135
569	20241018	105400	1164221080	5340	5340	5340	5340	207
570	20241018	105300	1163115700	5340	5330	5340	5330	347
571	20241018	105200	1161263720	5340	5330	5340	5330	27
572	20241018	105100	1161119690	5330	5330	5330	5330	739
573	20241018	105000	1157180820	5330	5330	5330	5330	29
574	20241018	104900	1157026250	5320	5330	5330	5320	262
575	20241018	104800	1155630020	5330	5330	5330	5330	29
576	20241018	104700	1155475450	5330	5330	5330	5330	3
577	20241018	104600	1155459460	5330	5330	5330	5330	208
578	20241018	104500	1154350820	5330	5330	5330	5330	184
579	20241018	104400	1153370100	5330	5330	5330	5330	8
580	20241018	104300	1153327460	5330	5330	5330	5320	34
581	20241018	104200	1153146250	5330	5330	5330	5330	171
582	20241018	104100	1152234820	5330	5330	5330	5320	121
583	20241018	104000	1151591020	5330	5320	5330	5320	4
584	20241018	103900	1151569710	5330	5320	5330	5320	134
585	20241018	103800	1150855690	5330	5330	5330	5330	16
586	20241018	103700	1150770410	5330	5330	5330	5330	6
587	20241018	103600	1150738430	5330	5320	5330	5310	2428
588	20241018	103500	1137843410	5310	5310	5310	5310	71
589	20241018	103400	1137466400	5310	5320	5330	5310	3630
590	20241018	103300	1118155330	5310	5310	5310	5310	311
591	20241018	103200	1116503920	5310	5320	5320	5310	954
592	20241018	103100	1111438170	5320	5330	5330	5310	1665
593	20241018	103000	1102576830	5330	5330	5330	5330	199
594	20241018	102900	1101516160	5320	5340	5340	5320	2491
595	20241018	102800	1088235170	5340	5340	5340	5330	657
596	20241018	102700	1084728660	5350	5360	5360	5350	6520
597	20241018	102600	1049825570	5360	5370	5380	5360	3305
598	20241018	102500	1032098930	5380	5380	5380	5370	112
599	20241018	102400	1031497370	5390	5390	5390	5390	0
600	20241018	102300	1031497370	5390	5380	5390	5360	4518
601	20241018	102200	1007276930	5370	5390	5390	5370	3184
602	20241018	102100	990164780	5400	5400	5400	5400	40
603	20241018	102000	989948780	5380	5400	5400	5380	1647
604	20241018	101900	981074610	5400	5400	5400	5400	176
605	20241018	101800	980124210	5400	5400	5400	5400	110
606	20241018	101700	979530210	5400	5420	5420	5400	5825
607	20241018	101600	948030510	5420	5410	5420	5410	124
608	20241018	101500	947359660	5410	5420	5420	5410	377
609	20241018	101400	945317640	5420	5420	5420	5410	474
610	20241018	101300	942750550	5420	5440	5440	5410	6532
611	20241018	101200	907301890	5450	5450	5450	5440	951
612	20241018	101100	902119270	5450	5470	5470	5450	4764
613	20241018	101000	876126740	5470	5460	5470	5460	3520
614	20241018	100900	856899320	5460	5460	5470	5450	7019
615	20241018	100800	818558760	5460	5420	5470	5420	10518
616	20241018	100700	761301610	5420	5390	5430	5390	10495
617	20241018	100600	704551450	5390	5390	5390	5380	1705
618	20241018	100500	695366500	5390	5380	5400	5380	4939
619	20241018	100400	668741780	5380	5370	5390	5370	3255
620	20241018	100300	651239200	5370	5350	5370	5350	2343
621	20241018	100200	638678320	5350	5350	5350	5350	200
622	20241018	100100	637608320	5350	5350	5350	5350	851
623	20241018	100000	633055470	5350	5350	5350	5350	587
624	20241018	095900	629915020	5340	5340	5340	5340	10
625	20241018	095800	629861620	5340	5350	5350	5340	530
626	20241018	095700	627030020	5350	5340	5350	5340	1320
627	20241018	095600	619977210	5340	5330	5340	5330	84
628	20241018	095500	619528660	5330	5330	5330	5330	816
629	20241018	095400	615179380	5330	5330	5330	5330	3
630	20241018	095300	615163390	5330	5330	5330	5330	207
631	20241018	095200	614060080	5320	5320	5320	5320	1601
632	20241018	095100	605542760	5320	5320	5320	5320	544
633	20241018	095000	602648680	5320	5330	5340	5320	1109
634	20241018	094900	596736800	5330	5320	5340	5320	192
635	20241018	094800	595711970	5330	5330	5340	5330	3581
636	20241018	094700	576623160	5330	5340	5340	5330	564
637	20241018	094600	573616820	5340	5340	5340	5340	188
638	20241018	094500	572612900	5340	5330	5340	5330	91
639	20241018	094400	572126980	5340	5350	5350	5340	61
640	20241018	094300	571800760	5350	5340	5350	5340	193
641	20241018	094200	570770060	5350	5350	5350	5330	16
642	20241018	094100	570684620	5350	5330	5350	5320	3482
643	20241018	094000	552116290	5340	5380	5380	5340	5381
644	20241018	093900	523335830	5380	5340	5380	5340	6117
645	20241018	093800	490550900	5340	5310	5350	5310	4571
646	20241018	093700	466195860	5300	5300	5300	5300	660
647	20241018	093600	462697860	5300	5300	5300	5300	33
648	20241018	093500	462522960	5310	5300	5310	5300	230
649	20241018	093400	461302810	5310	5310	5310	5310	348
650	20241018	093300	459454930	5310	5300	5320	5300	1952
651	20241018	093200	449090040	5290	5290	5300	5290	6078
652	20241018	093100	416914280	5290	5300	5300	5290	411
653	20241018	093000	414739890	5300	5300	5300	5290	220
654	20241018	092900	413574250	5290	5290	5290	5290	120
655	20241018	092800	412939450	5300	5300	5300	5300	1103
656	20241018	092700	407093550	5300	5290	5300	5280	3134
657	20241018	092600	390515430	5290	5280	5290	5280	1828
658	20241018	092500	380849930	5280	5280	5280	5280	348
659	20241018	092400	379012490	5290	5300	5300	5290	2
660	20241018	092300	379001900	5300	5270	5300	5270	283
661	20241018	092200	377505000	5280	5280	5280	5280	132
662	20241018	092100	376808040	5300	5270	5300	5270	2090
663	20241018	092000	365759490	5270	5300	5300	5270	142
664	20241018	091900	365009650	5260	5280	5310	5260	3901
665	20241018	091800	344421240	5300	5320	5320	5290	1401
666	20241018	091700	336996880	5330	5340	5340	5300	14590
667	20241018	091600	259255330	5350	5350	5360	5350	179
668	20241018	091500	258296670	5350	5350	5360	5340	4532
669	20241018	091400	234051570	5350	5340	5350	5340	420
670	20241018	091300	231807720	5340	5360	5360	5340	1007
671	20241018	091200	226420890	5360	5350	5360	5350	1589
672	20241018	091100	217916030	5330	5340	5340	5330	2087
673	20241018	091000	206772140	5340	5340	5340	5330	3762
674	20241018	090900	186713060	5340	5350	5350	5340	1565
675	20241018	090800	178340460	5320	5360	5360	5320	1519
676	20241018	090700	170247510	5360	5370	5370	5360	2324
677	20241018	090600	157769630	5360	5350	5370	5330	9342
678	20241018	090500	107706910	5340	5340	5350	5330	1785
679	20241018	090400	98174260	5350	5350	5350	5340	2635
680	20241018	090300	84077220	5350	5350	5350	5340	1434
681	20241018	090200	76412850	5350	5320	5350	5320	5072
682	20241018	090100	49347260	5320	5300	5340	5300	3958
683	20241018	090000	28298190	5300	5280	5300	5280	4162