KissMeData/199480/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203900	10382809000	9200	9200	9200	9200	29384
3	20241018	203800	10382809000	9200	9200	9200	9200	0
4	20241018	203700	10382809000	9200	9200	9200	9200	0
5	20241018	203600	10382809000	9200	9200	9200	9200	0
6	20241018	203500	10382809000	9200	9200	9200	9200	0
7	20241018	203400	10382809000	9200	9200	9200	9200	0
8	20241018	203300	10382809000	9200	9200	9200	9200	0
9	20241018	203200	10382809000	9200	9200	9200	9200	0
10	20241018	203100	10382809000	9200	9200	9200	9200	0
11	20241018	203000	10382809000	9200	9200	9200	9200	0
12	20241018	202900	10382809000	9200	9200	9200	9200	0
13	20241018	202800	10382809000	9200	9200	9200	9200	0
14	20241018	202700	10382809000	9200	9200	9200	9200	0
15	20241018	202600	10382809000	9200	9200	9200	9200	0
16	20241018	202500	10382809000	9200	9200	9200	9200	0
17	20241018	202400	10382809000	9200	9200	9200	9200	0
18	20241018	202300	10382809000	9200	9200	9200	9200	0
19	20241018	202200	10382809000	9200	9200	9200	9200	0
20	20241018	202100	10382809000	9200	9200	9200	9200	0
21	20241018	202000	10382809000	9200	9200	9200	9200	0
22	20241018	201900	10382809000	9200	9200	9200	9200	0
23	20241018	201800	10382809000	9200	9200	9200	9200	0
24	20241018	201700	10382809000	9200	9200	9200	9200	0
25	20241018	201600	10382809000	9200	9200	9200	9200	0
26	20241018	201500	10382809000	9200	9200	9200	9200	0
27	20241018	201400	10382809000	9200	9200	9200	9200	0
28	20241018	201300	10382809000	9200	9200	9200	9200	0
29	20241018	201200	10382809000	9200	9200	9200	9200	0
30	20241018	201100	10382809000	9200	9200	9200	9200	0
31	20241018	201000	10382809000	9200	9200	9200	9200	0
32	20241018	200900	10382809000	9200	9200	9200	9200	29384
33	20241018	200800	10382809000	9200	9200	9200	9200	0
34	20241018	200700	10382809000	9200	9200	9200	9200	0
35	20241018	200600	10382809000	9200	9200	9200	9200	0
36	20241018	200500	10382809000	9200	9200	9200	9200	0
37	20241018	200400	10382809000	9200	9200	9200	9200	0
38	20241018	200300	10382809000	9200	9200	9200	9200	0
39	20241018	200200	10382809000	9200	9200	9200	9200	0
40	20241018	200100	10382809000	9200	9200	9200	9200	0
41	20241018	200000	10382809000	9200	9200	9200	9200	0
42	20241018	195900	10382809000	9200	9200	9200	9200	0
43	20241018	195800	10382809000	9200	9200	9200	9200	0
44	20241018	195700	10382809000	9200	9200	9200	9200	0
45	20241018	195600	10382809000	9200	9200	9200	9200	0
46	20241018	195500	10382809000	9200	9200	9200	9200	0
47	20241018	195400	10382809000	9200	9200	9200	9200	0
48	20241018	195300	10382809000	9200	9200	9200	9200	0
49	20241018	195200	10382809000	9200	9200	9200	9200	0
50	20241018	195100	10382809000	9200	9200	9200	9200	0
51	20241018	195000	10382809000	9200	9200	9200	9200	0
52	20241018	194900	10382809000	9200	9200	9200	9200	0
53	20241018	194800	10382809000	9200	9200	9200	9200	0
54	20241018	194700	10382809000	9200	9200	9200	9200	0
55	20241018	194600	10382809000	9200	9200	9200	9200	0
56	20241018	194500	10382809000	9200	9200	9200	9200	0
57	20241018	194400	10382809000	9200	9200	9200	9200	0
58	20241018	194300	10382809000	9200	9200	9200	9200	0
59	20241018	194200	10382809000	9200	9200	9200	9200	0
60	20241018	194100	10382809000	9200	9200	9200	9200	0
61	20241018	194000	10382809000	9200	9200	9200	9200	0
62	20241018	193900	10382809000	9200	9200	9200	9200	29384
63	20241018	193800	10382809000	9200	9200	9200	9200	0
64	20241018	193700	10382809000	9200	9200	9200	9200	0
65	20241018	193600	10382809000	9200	9200	9200	9200	0
66	20241018	193500	10382809000	9200	9200	9200	9200	0
67	20241018	193400	10382809000	9200	9200	9200	9200	0
68	20241018	193300	10382809000	9200	9200	9200	9200	0
69	20241018	193200	10382809000	9200	9200	9200	9200	0
70	20241018	193100	10382809000	9200	9200	9200	9200	0
71	20241018	193000	10382809000	9200	9200	9200	9200	0
72	20241018	192900	10382809000	9200	9200	9200	9200	0
73	20241018	192800	10382809000	9200	9200	9200	9200	0
74	20241018	192700	10382809000	9200	9200	9200	9200	0
75	20241018	192600	10382809000	9200	9200	9200	9200	0
76	20241018	192500	10382809000	9200	9200	9200	9200	0
77	20241018	192400	10382809000	9200	9200	9200	9200	0
78	20241018	192300	10382809000	9200	9200	9200	9200	0
79	20241018	192200	10382809000	9200	9200	9200	9200	0
80	20241018	192100	10382809000	9200	9200	9200	9200	0
81	20241018	192000	10382809000	9200	9200	9200	9200	0
82	20241018	191900	10382809000	9200	9200	9200	9200	0
83	20241018	191800	10382809000	9200	9200	9200	9200	0
84	20241018	191700	10382809000	9200	9200	9200	9200	0
85	20241018	191600	10382809000	9200	9200	9200	9200	0
86	20241018	191500	10382809000	9200	9200	9200	9200	0
87	20241018	191400	10382809000	9200	9200	9200	9200	0
88	20241018	191300	10382809000	9200	9200	9200	9200	0
89	20241018	191200	10382809000	9200	9200	9200	9200	0
90	20241018	191100	10382809000	9200	9200	9200	9200	0
91	20241018	191000	10382809000	9200	9200	9200	9200	0
92	20241018	190900	10382809000	9200	9200	9200	9200	29384
93	20241018	190800	10382809000	9200	9200	9200	9200	0
94	20241018	190700	10382809000	9200	9200	9200	9200	0
95	20241018	190600	10382809000	9200	9200	9200	9200	0
96	20241018	190500	10382809000	9200	9200	9200	9200	0
97	20241018	190400	10382809000	9200	9200	9200	9200	0
98	20241018	190300	10382809000	9200	9200	9200	9200	0
99	20241018	190200	10382809000	9200	9200	9200	9200	0
100	20241018	190100	10382809000	9200	9200	9200	9200	0
101	20241018	190000	10382809000	9200	9200	9200	9200	0
102	20241018	185900	10382809000	9200	9200	9200	9200	0
103	20241018	185800	10382809000	9200	9200	9200	9200	0
104	20241018	185700	10382809000	9200	9200	9200	9200	0
105	20241018	185600	10382809000	9200	9200	9200	9200	0
106	20241018	185500	10382809000	9200	9200	9200	9200	0
107	20241018	185400	10382809000	9200	9200	9200	9200	0
108	20241018	185300	10382809000	9200	9200	9200	9200	0
109	20241018	185200	10382809000	9200	9200	9200	9200	0
110	20241018	185100	10382809000	9200	9200	9200	9200	0
111	20241018	185000	10382809000	9200	9200	9200	9200	0
112	20241018	184900	10382809000	9200	9200	9200	9200	0
113	20241018	184800	10382809000	9200	9200	9200	9200	0
114	20241018	184700	10382809000	9200	9200	9200	9200	0
115	20241018	184600	10382809000	9200	9200	9200	9200	0
116	20241018	184500	10382809000	9200	9200	9200	9200	0
117	20241018	184400	10382809000	9200	9200	9200	9200	0
118	20241018	184300	10382809000	9200	9200	9200	9200	0
119	20241018	184200	10382809000	9200	9200	9200	9200	0
120	20241018	184100	10382809000	9200	9200	9200	9200	0
121	20241018	184000	10382809000	9200	9200	9200	9200	0
122	20241018	183900	10382809000	9200	9200	9200	9200	29384
123	20241018	183800	10382809000	9200	9200	9200	9200	0
124	20241018	183700	10382809000	9200	9200	9200	9200	0
125	20241018	183600	10382809000	9200	9200	9200	9200	0
126	20241018	183500	10382809000	9200	9200	9200	9200	0
127	20241018	183400	10382809000	9200	9200	9200	9200	0
128	20241018	183300	10382809000	9200	9200	9200	9200	0
129	20241018	183200	10382809000	9200	9200	9200	9200	0
130	20241018	183100	10382809000	9200	9200	9200	9200	0
131	20241018	183000	10382809000	9200	9200	9200	9200	0
132	20241018	182900	10382809000	9200	9200	9200	9200	0
133	20241018	182800	10382809000	9200	9200	9200	9200	0
134	20241018	182700	10382809000	9200	9200	9200	9200	0
135	20241018	182600	10382809000	9200	9200	9200	9200	0
136	20241018	182500	10382809000	9200	9200	9200	9200	0
137	20241018	182400	10382809000	9200	9200	9200	9200	0
138	20241018	182300	10382809000	9200	9200	9200	9200	0
139	20241018	182200	10382809000	9200	9200	9200	9200	0
140	20241018	182100	10382809000	9200	9200	9200	9200	0
141	20241018	182000	10382809000	9200	9200	9200	9200	0
142	20241018	181900	10382809000	9200	9200	9200	9200	0
143	20241018	181800	10382809000	9200	9200	9200	9200	0
144	20241018	181700	10382809000	9200	9200	9200	9200	0
145	20241018	181600	10382809000	9200	9200	9200	9200	0
146	20241018	181500	10382809000	9200	9200	9200	9200	0
147	20241018	181400	10382809000	9200	9200	9200	9200	0
148	20241018	181300	10382809000	9200	9200	9200	9200	0
149	20241018	181200	10382809000	9200	9200	9200	9200	0
150	20241018	181100	10382809000	9200	9200	9200	9200	0
151	20241018	181000	10382809000	9200	9200	9200	9200	0
152	20241018	180900	10382809000	9200	9200	9200	9200	29384
153	20241018	180800	10382809000	9200	9200	9200	9200	0
154	20241018	180700	10382809000	9200	9200	9200	9200	0
155	20241018	180600	10382809000	9200	9200	9200	9200	0
156	20241018	180500	10382809000	9200	9200	9200	9200	0
157	20241018	180400	10382809000	9200	9200	9200	9200	0
158	20241018	180300	10382809000	9200	9200	9200	9200	0
159	20241018	180200	10382809000	9200	9200	9200	9200	0
160	20241018	180100	10382809000	9200	9200	9200	9200	0
161	20241018	180000	10382809000	9200	9200	9200	9200	0
162	20241018	175900	10382809000	9200	9200	9200	9200	0
163	20241018	175800	10382809000	9200	9200	9200	9200	0
164	20241018	175700	10382809000	9200	9200	9200	9200	0
165	20241018	175600	10382809000	9200	9200	9200	9200	0
166	20241018	175500	10382809000	9200	9200	9200	9200	0
167	20241018	175400	10382809000	9200	9200	9200	9200	0
168	20241018	175300	10382809000	9200	9200	9200	9200	0
169	20241018	175200	10382809000	9200	9200	9200	9200	0
170	20241018	175100	10382809000	9200	9200	9200	9200	0
171	20241018	175000	10382809000	9200	9200	9200	9200	0
172	20241018	174900	10382809000	9200	9200	9200	9200	0
173	20241018	174800	10382809000	9200	9200	9200	9200	0
174	20241018	174700	10382809000	9200	9200	9200	9200	0
175	20241018	174600	10382809000	9200	9200	9200	9200	0
176	20241018	174500	10382809000	9200	9200	9200	9200	0
177	20241018	174400	10382809000	9200	9200	9200	9200	0
178	20241018	174300	10382809000	9200	9200	9200	9200	0
179	20241018	174200	10382809000	9200	9200	9200	9200	0
180	20241018	174100	10382809000	9200	9200	9200	9200	0
181	20241018	174000	10382809000	9200	9200	9200	9200	0
182	20241018	173900	10382809000	9200	9200	9200	9200	29384
183	20241018	173800	10382809000	9200	9200	9200	9200	0
184	20241018	173700	10382809000	9200	9200	9200	9200	0
185	20241018	173600	10382809000	9200	9200	9200	9200	0
186	20241018	173500	10382809000	9200	9200	9200	9200	0
187	20241018	173400	10382809000	9200	9200	9200	9200	0
188	20241018	173300	10382809000	9200	9200	9200	9200	0
189	20241018	173200	10382809000	9200	9200	9200	9200	0
190	20241018	173100	10382809000	9200	9200	9200	9200	0
191	20241018	173000	10382809000	9200	9200	9200	9200	0
192	20241018	172900	10382809000	9200	9200	9200	9200	0
193	20241018	172800	10382809000	9200	9200	9200	9200	0
194	20241018	172700	10382809000	9200	9200	9200	9200	0
195	20241018	172600	10382809000	9200	9200	9200	9200	0
196	20241018	172500	10382809000	9200	9200	9200	9200	0
197	20241018	172400	10382809000	9200	9200	9200	9200	0
198	20241018	172300	10382809000	9200	9200	9200	9200	0
199	20241018	172200	10382809000	9200	9200	9200	9200	0
200	20241018	172100	10382809000	9200	9200	9200	9200	0
201	20241018	172000	10382809000	9200	9200	9200	9200	0
202	20241018	171900	10382809000	9200	9200	9200	9200	0
203	20241018	171800	10382809000	9200	9200	9200	9200	0
204	20241018	171700	10382809000	9200	9200	9200	9200	0
205	20241018	171600	10382809000	9200	9200	9200	9200	0
206	20241018	171500	10382809000	9200	9200	9200	9200	0
207	20241018	171400	10382809000	9200	9200	9200	9200	0
208	20241018	171300	10382809000	9200	9200	9200	9200	0
209	20241018	171200	10382809000	9200	9200	9200	9200	0
210	20241018	171100	10382809000	9200	9200	9200	9200	0
211	20241018	171000	10382809000	9200	9200	9200	9200	0
212	20241018	170900	10382809000	9200	9200	9200	9200	29384
213	20241018	170800	10382809000	9200	9200	9200	9200	0
214	20241018	170700	10382809000	9200	9200	9200	9200	0
215	20241018	170600	10382809000	9200	9200	9200	9200	0
216	20241018	170500	10382809000	9200	9200	9200	9200	0
217	20241018	170400	10382809000	9200	9200	9200	9200	0
218	20241018	170300	10382809000	9200	9200	9200	9200	0
219	20241018	170200	10382809000	9200	9200	9200	9200	0
220	20241018	170100	10382809000	9200	9200	9200	9200	0
221	20241018	170000	10382809000	9200	9200	9200	9200	0
222	20241018	165900	10382809000	9200	9200	9200	9200	0
223	20241018	165800	10382809000	9200	9200	9200	9200	0
224	20241018	165700	10382809000	9200	9200	9200	9200	0
225	20241018	165600	10382809000	9200	9200	9200	9200	0
226	20241018	165500	10382809000	9200	9200	9200	9200	0
227	20241018	165400	10382809000	9200	9200	9200	9200	0
228	20241018	165300	10382809000	9200	9200	9200	9200	0
229	20241018	165200	10382809000	9200	9200	9200	9200	0
230	20241018	165100	10382809000	9200	9200	9200	9200	0
231	20241018	165000	10382809000	9200	9200	9200	9200	0
232	20241018	164900	10382809000	9200	9200	9200	9200	0
233	20241018	164800	10382809000	9200	9200	9200	9200	0
234	20241018	164700	10382809000	9200	9200	9200	9200	0
235	20241018	164600	10382809000	9200	9200	9200	9200	0
236	20241018	164500	10382809000	9200	9200	9200	9200	0
237	20241018	164400	10382809000	9200	9200	9200	9200	0
238	20241018	164300	10382809000	9200	9200	9200	9200	0
239	20241018	164200	10382809000	9200	9200	9200	9200	0
240	20241018	164100	10382809000	9200	9200	9200	9200	0
241	20241018	164000	10382809000	9200	9200	9200	9200	0
242	20241018	163900	10382809000	9200	9200	9200	9200	29384
243	20241018	163800	10382809000	9200	9200	9200	9200	0
244	20241018	163700	10382809000	9200	9200	9200	9200	0
245	20241018	163600	10382809000	9200	9200	9200	9200	0
246	20241018	163500	10382809000	9200	9200	9200	9200	0
247	20241018	163400	10382809000	9200	9200	9200	9200	0
248	20241018	163300	10382809000	9200	9200	9200	9200	0
249	20241018	163200	10382809000	9200	9200	9200	9200	0
250	20241018	163100	10382809000	9200	9200	9200	9200	0
251	20241018	163000	10382809000	9200	9200	9200	9200	0
252	20241018	162900	10382809000	9200	9200	9200	9200	0
253	20241018	162800	10382809000	9200	9200	9200	9200	0
254	20241018	162700	10382809000	9200	9200	9200	9200	0
255	20241018	162600	10382809000	9200	9200	9200	9200	0
256	20241018	162500	10382809000	9200	9200	9200	9200	0
257	20241018	162400	10382809000	9200	9200	9200	9200	0
258	20241018	162300	10382809000	9200	9200	9200	9200	0
259	20241018	162200	10382809000	9200	9200	9200	9200	0
260	20241018	162100	10382809000	9200	9200	9200	9200	0
261	20241018	162000	10382809000	9200	9200	9200	9200	0
262	20241018	161900	10382809000	9200	9200	9200	9200	0
263	20241018	161800	10382809000	9200	9200	9200	9200	0
264	20241018	161700	10382809000	9200	9200	9200	9200	0
265	20241018	161600	10382809000	9200	9200	9200	9200	0
266	20241018	161500	10382809000	9200	9200	9200	9200	0
267	20241018	161400	10382809000	9200	9200	9200	9200	0
268	20241018	161300	10382809000	9200	9200	9200	9200	0
269	20241018	161200	10382809000	9200	9200	9200	9200	0
270	20241018	161100	10382809000	9200	9200	9200	9200	0
271	20241018	161000	10382809000	9200	9200	9200	9200	0
272	20241018	160900	10382809000	9200	9200	9200	9200	29384
273	20241018	160800	10382809000	9200	9200	9200	9200	0
274	20241018	160700	10382809000	9200	9200	9200	9200	0
275	20241018	160600	10382809000	9200	9200	9200	9200	0
276	20241018	160500	10382809000	9200	9200	9200	9200	0
277	20241018	160400	10382809000	9200	9200	9200	9200	0
278	20241018	160300	10382809000	9200	9200	9200	9200	0
279	20241018	160200	10382809000	9200	9200	9200	9200	0
280	20241018	160100	10382809000	9200	9200	9200	9200	0
281	20241018	160000	10382809000	9200	9200	9200	9200	0
282	20241018	155900	10382809000	9200	9200	9200	9200	0
283	20241018	155800	10382809000	9200	9200	9200	9200	0
284	20241018	155700	10382809000	9200	9200	9200	9200	0
285	20241018	155600	10382809000	9200	9200	9200	9200	0
286	20241018	155500	10382809000	9200	9200	9200	9200	0
287	20241018	155400	10382809000	9200	9200	9200	9200	0
288	20241018	155300	10382809000	9200	9200	9200	9200	0
289	20241018	155200	10382809000	9200	9200	9200	9200	0
290	20241018	155100	10382809000	9200	9200	9200	9200	0
291	20241018	155000	10382809000	9200	9200	9200	9200	0
292	20241018	154900	10382809000	9200	9200	9200	9200	0
293	20241018	154800	10382809000	9200	9200	9200	9200	0
294	20241018	154700	10382809000	9200	9200	9200	9200	0
295	20241018	154600	10382809000	9200	9200	9200	9200	0
296	20241018	154500	10382809000	9200	9200	9200	9200	0
297	20241018	154400	10382809000	9200	9200	9200	9200	0
298	20241018	154300	10382809000	9200	9200	9200	9200	0
299	20241018	154200	10382809000	9200	9200	9200	9200	0
300	20241018	154100	10382809000	9200	9200	9200	9200	0
301	20241018	154000	10382809000	9200	9200	9200	9200	0
302	20241018	153900	10382809000	9200	9200	9200	9200	29384
303	20241018	153800	10382809000	9200	9200	9200	9200	0
304	20241018	153700	10382809000	9200	9200	9200	9200	0
305	20241018	153600	10382809000	9200	9200	9200	9200	0
306	20241018	153500	10382809000	9200	9200	9200	9200	0
307	20241018	153400	10382809000	9200	9200	9200	9200	0
308	20241018	153300	10382809000	9200	9200	9200	9200	0
309	20241018	153200	10382809000	9200	9200	9200	9200	0
310	20241018	153100	10382809000	9200	9200	9200	9200	0
311	20241018	153000	10382809000	9200	9200	9200	9200	29384
312	20241018	152900	10112476200	9170	9170	9170	9170	0
313	20241018	152800	10112476200	9170	9170	9170	9170	0
314	20241018	152700	10112476200	9170	9170	9170	9170	0
315	20241018	152600	10112476200	9170	9170	9170	9170	0
316	20241018	152500	10112476200	9170	9170	9170	9170	0
317	20241018	152400	10112476200	9170	9170	9170	9170	0
318	20241018	152300	10112476200	9170	9170	9170	9170	0
319	20241018	152200	10112476200	9170	9170	9170	9170	0
320	20241018	152100	10112476200	9170	9170	9170	9170	0
321	20241018	152000	10112476200	9170	9170	9170	9170	0
322	20241018	151900	10112476200	9170	9160	9170	9150	2883
323	20241018	151800	10086073350	9160	9180	9180	9160	1439
324	20241018	151700	10072872710	9180	9160	9180	9150	3063
325	20241018	151600	10044780840	9160	9160	9160	9150	977
326	20241018	151500	10035833520	9180	9180	9190	9160	3806
327	20241018	151400	10000916770	9180	9180	9190	9150	4110
328	20241018	151300	9963187370	9180	9150	9180	9150	3473
329	20241018	151200	9931334380	9160	9150	9170	9120	2961
330	20241018	151100	9904244880	9170	9170	9180	9070	3961
331	20241018	151000	9868092030	9170	9160	9170	9160	522
332	20241018	150900	9863306030	9160	9160	9170	9150	1784
333	20241018	150800	9846972480	9160	9180	9180	9160	1172
334	20241018	150700	9836231440	9180	9170	9180	9150	2171
335	20241018	150600	9816353010	9170	9150	9180	9150	3162
336	20241018	150500	9787412940	9150	9150	9160	9120	3162
337	20241018	150400	9758496790	9150	9200	9200	9150	1988
338	20241018	150300	9740266390	9200	9190	9220	9180	5362
339	20241018	150200	9690872400	9180	9210	9220	9160	2242
340	20241018	150100	9670254000	9220	9200	9220	9200	2911
341	20241018	150000	9643425010	9200	9180	9220	9160	7407
342	20241018	145900	9575261630	9180	9220	9220	9170	3243
343	20241018	145800	9545408680	9210	9190	9220	9160	5378
344	20241018	145700	9495973430	9160	9110	9210	9100	6648
345	20241018	145600	9434956470	9110	9110	9110	9090	244
346	20241018	145500	9432734730	9110	9110	9110	9090	525
347	20241018	145400	9427955180	9080	9130	9130	9080	3902
348	20241018	145300	9392429180	9130	9130	9130	9110	2011
349	20241018	145200	9374083290	9140	9150	9170	9130	1429
350	20241018	145100	9361010370	9150	9140	9150	9110	1454
351	20241018	145000	9347740150	9140	9160	9180	9120	4181
352	20241018	144900	9309481220	9180	9130	9200	9130	14035
353	20241018	144800	9180616420	9130	9050	9130	9050	3361
354	20241018	144700	9150025000	9110	9100	9120	9050	3800
355	20241018	144600	9115447310	9100	9120	9130	9100	2820
356	20241018	144500	9089762290	9190	9030	9190	9030	14353
357	20241018	144400	8959285980	9030	9020	9030	8990	783
358	20241018	144300	8952226350	9010	9010	9010	8980	1358
359	20241018	144200	8940003330	9010	9010	9020	9000	206
360	20241018	144100	8938148070	9020	9020	9020	9020	260
361	20241018	144000	8935802870	9020	9030	9030	9020	830
362	20241018	143900	8928308370	9030	9020	9030	9020	258
363	20241018	143800	8925979610	9030	9010	9030	9000	750
364	20241018	143700	8919215830	9000	8980	9000	8960	2050
365	20241018	143600	8900793290	8970	9000	9000	8970	960
366	20241018	143500	8892170590	9000	8990	9000	8980	470
367	20241018	143400	8887947190	8990	8990	8990	8990	194
368	20241018	143300	8886203130	8990	9020	9020	8990	161
369	20241018	143200	8884755470	9000	9000	9000	9000	159
370	20241018	143100	8883324470	8980	8980	8980	8980	1
371	20241018	143000	8883315490	8980	9000	9000	8980	430
372	20241018	142900	8879453420	9000	9020	9020	8980	2373
373	20241018	142800	8858112900	9020	9000	9020	8990	395
374	20241018	142700	8854556440	9000	9000	9010	9000	1085
375	20241018	142600	8844789580	9010	9010	9010	9010	58
376	20241018	142500	8844267000	9010	9000	9010	9000	902
377	20241018	142400	8836148000	9000	9030	9030	9000	15
378	20241018	142300	8836012940	9030	8980	9030	8980	1261
379	20241018	142200	8824665990	8980	9000	9000	8980	2757
380	20241018	142100	8799861760	9000	9030	9030	9000	1686
381	20241018	142000	8784666330	9040	9040	9050	9040	545
382	20241018	141900	8779738020	9040	9040	9060	9040	1052
383	20241018	141800	8770220720	9040	9030	9040	9020	796
384	20241018	141700	8763031900	9040	9050	9060	9030	829
385	20241018	141600	8755537440	9050	9040	9100	9040	5468
386	20241018	141500	8705890650	9040	9060	9080	9040	1199
387	20241018	141400	8695030360	9060	9020	9080	9020	8150
388	20241018	141300	8621225640	9020	8940	9020	8940	1562
389	20241018	141200	8607186970	8960	8940	8960	8900	2625
390	20241018	141100	8583769320	8930	8960	8960	8930	2169
391	20241018	141000	8564392980	8960	8910	8960	8910	3806
392	20241018	140900	8530404070	8910	8900	8910	8900	291
393	20241018	140800	8527811860	8900	8900	8900	8900	346
394	20241018	140700	8524732460	8900	8910	8910	8900	299
395	20241018	140600	8522068850	8900	8920	8920	8900	750
396	20241018	140500	8515387990	8910	8910	8910	8910	525
397	20241018	140400	8510710240	8910	8920	8920	8910	651
398	20241018	140300	8504909550	8900	8920	8920	8900	300
399	20241018	140200	8502237770	8920	8920	8920	8900	126
400	20241018	140100	8501113870	8920	8920	8920	8920	77
401	20241018	140000	8500427030	8920	8920	8920	8920	333
402	20241018	135900	8497456670	8920	8890	8950	8890	704
403	20241018	135800	8491192620	8890	8880	8900	8880	574
404	20241018	135700	8486093310	8880	8890	8890	8880	6481
405	20241018	135600	8428534300	8890	8890	8900	8890	2071
406	20241018	135500	8410122960	8890	8900	8900	8890	1356
407	20241018	135400	8398066210	8900	8900	8900	8890	525
408	20241018	135300	8393395500	8900	8940	8940	8900	1748
409	20241018	135200	8377821950	8940	8930	8940	8930	130
410	20241018	135100	8376660040	8910	8900	8920	8900	558
411	20241018	135000	8371692990	8900	8910	8910	8900	2355
412	20241018	134900	8350728140	8910	8940	8940	8910	425
413	20241018	134800	8346941360	8910	8940	8940	8910	727
414	20241018	134700	8340451720	8940	8960	8960	8940	580
415	20241018	134600	8335255520	8960	8970	8970	8940	77
416	20241018	134500	8334566740	8940	8940	8970	8940	446
417	20241018	134400	8330576930	8940	8920	8940	8910	530
418	20241018	134300	8325843860	8940	8910	8940	8910	282
419	20241018	134200	8323331210	8920	8920	8940	8920	259
420	20241018	134100	8321020730	8920	8940	8940	8920	99
421	20241018	134000	8320136000	8930	8970	8970	8900	14783
422	20241018	133900	8188415150	8980	8970	8980	8930	2974
423	20241018	133800	8161779340	8970	8960	8970	8940	1510
424	20241018	133700	8148255730	8960	8960	8960	8930	379
425	20241018	133600	8144869190	8930	8950	8960	8930	681
426	20241018	133500	8138778970	8960	8960	8960	8930	365
427	20241018	133400	8135510970	8930	8920	8960	8920	201
428	20241018	133300	8133715530	8920	8970	8970	8920	1686
429	20241018	133200	8118659950	8970	8940	8970	8930	370
430	20241018	133100	8115350240	8940	8970	8970	8940	105
431	20241018	133000	8114410450	8970	8930	8970	8930	473
432	20241018	132900	8110181650	8930	8950	8970	8930	2514
433	20241018	132800	8087700150	8950	8950	8950	8940	485
434	20241018	132700	8083362490	8940	8950	8950	8940	1338
435	20241018	132600	8071398480	8950	8960	8970	8950	2065
436	20241018	132500	8052908520	8960	8980	8980	8960	2651
437	20241018	132400	8029136550	8990	8990	9010	8990	1255
438	20241018	132300	8017847780	9000	9010	9010	9000	872
439	20241018	132200	8009998470	9010	9000	9010	8990	671
440	20241018	132100	8003960370	9000	8980	9000	8970	661
441	20241018	132000	7998023650	8970	8990	8990	8970	1376
442	20241018	131900	7985669540	9010	9000	9020	9000	159
443	20241018	131800	7984236810	8990	8990	8990	8950	5187
444	20241018	131700	7937737630	8990	8990	8990	8980	469
445	20241018	131600	7933523930	8980	8980	8980	8980	269
446	20241018	131500	7931108310	8970	9020	9020	8970	1644
447	20241018	131400	7916347580	8990	8980	9020	8980	1710
448	20241018	131300	7900977990	8980	9010	9020	8980	4547
449	20241018	131200	7860084840	9020	9020	9030	9020	436
450	20241018	131100	7856151690	9020	9030	9030	9020	511
451	20241018	131000	7851539420	9030	9050	9050	9030	684
452	20241018	130900	7845361430	9050	9060	9060	9050	1607
453	20241018	130800	7830805450	9060	9060	9060	9030	1471
454	20241018	130700	7817501400	9060	9040	9080	9020	1966
455	20241018	130600	7799690760	9040	9000	9050	9000	1232
456	20241018	130500	7788578370	9000	8970	9000	8970	582
457	20241018	130400	7783357700	8970	8970	8970	8970	866
458	20241018	130300	7775589680	8970	8980	9000	8960	4465
459	20241018	130200	7735538160	9000	8990	9000	8970	2646
460	20241018	130100	7711777090	9010	9020	9020	8990	1227
461	20241018	130000	7700725670	8990	9020	9020	8990	569
462	20241018	125900	7695604370	9030	9000	9030	8980	1520
463	20241018	125800	7681935080	9010	8990	9010	8970	1764
464	20241018	125700	7666095480	8970	9020	9020	8970	20603
465	20241018	125600	7480683670	9020	9020	9030	9010	1016
466	20241018	125500	7471524360	9020	9020	9040	9010	655
467	20241018	125400	7465616450	9020	9020	9020	9010	1126
468	20241018	125300	7455463330	9020	9040	9050	9010	3904
469	20241018	125200	7420255190	9070	9040	9070	9010	2746
470	20241018	125100	7395484020	9040	9060	9070	9040	6905
471	20241018	125000	7333009600	9060	9100	9100	9060	4646
472	20241018	124900	7290820570	9100	9090	9110	9080	1325
473	20241018	124800	7278781180	9110	9100	9110	9080	649
474	20241018	124700	7272881680	9100	9100	9100	9080	1300
475	20241018	124600	7261066330	9090	9110	9130	9090	713
476	20241018	124500	7254571820	9100	9100	9100	9090	155
477	20241018	124400	7253161370	9090	9110	9110	9090	331
478	20241018	124300	7250152460	9090	9090	9130	9080	633
479	20241018	124200	7244402050	9080	9130	9130	9080	12943
480	20241018	124100	7126684180	9120	9140	9140	9120	1697
481	20241018	124000	7111187170	9130	9150	9150	9130	1822
482	20241018	123900	7094519340	9150	9150	9180	9150	886
483	20241018	123800	7086405100	9150	9120	9170	9110	1300
484	20241018	123700	7074524290	9120	9090	9120	9090	318
485	20241018	123600	7071624510	9090	9090	9090	9090	742
486	20241018	123500	7064879730	9120	9100	9130	9070	2952
487	20241018	123400	7038074060	9100	9140	9140	9100	518
488	20241018	123300	7033356320	9140	9110	9140	9080	7850
489	20241018	123200	6961854100	9110	9120	9140	9110	3538
490	20241018	123100	6929588140	9130	9130	9150	9130	2522
491	20241018	123000	6906561170	9130	9170	9180	9130	3655
492	20241018	122900	6873143590	9180	9170	9180	9150	386
493	20241018	122800	6869607190	9170	9130	9170	9120	1635
494	20241018	122700	6854678310	9130	9170	9190	9110	14650
495	20241018	122600	6720754470	9170	9170	9180	9170	2480
496	20241018	122500	6698002500	9170	9170	9210	9170	2485
497	20241018	122400	6675203620	9170	9220	9220	9170	5671
498	20241018	122300	6623120540	9210	9250	9270	9210	3058
499	20241018	122200	6594856060	9250	9280	9290	9220	2733
500	20241018	122100	6569522900	9290	9260	9310	9260	5215
501	20241018	122000	6521046500	9270	9220	9270	9220	1178
502	20241018	121900	6510168880	9220	9180	9230	9180	1654
503	20241018	121800	6494959000	9180	9220	9230	9180	8321
504	20241018	121700	6418461460	9220	9290	9290	9220	1736
505	20241018	121600	6402401570	9290	9290	9310	9260	8793
506	20241018	121500	6320722020	9290	9210	9310	9210	7298
507	20241018	121400	6253000980	9210	9220	9230	9200	4958
508	20241018	121300	6207329000	9230	9250	9290	9230	6124
509	20241018	121200	6150602050	9260	9210	9270	9200	5211
510	20241018	121100	6102531190	9210	9270	9300	9210	14810
511	20241018	121000	5965628610	9300	9330	9340	9250	17989
512	20241018	120900	5798499570	9330	9380	9380	9280	36625
513	20241018	120800	5456601000	9380	9220	9390	9210	51930
514	20241018	120700	4972807350	9220	9200	9250	9190	11300
515	20241018	120600	4868604900	9180	9290	9290	9180	33897
516	20241018	120500	4555331220	9290	9220	9290	9200	23322
517	20241018	120400	4339653270	9220	9190	9230	9190	10363
518	20241018	120300	4244224570	9180	9140	9200	9130	4616
519	20241018	120200	4201858870	9130	9150	9170	9130	2361
520	20241018	120100	4180260470	9150	9150	9180	9150	5321
521	20241018	120000	4131505760	9150	9120	9150	9120	3207
522	20241018	115900	4102209430	9110	9100	9110	9100	1283
523	20241018	115800	4090533810	9100	9110	9120	9100	1333
524	20241018	115700	4078380540	9100	9110	9110	9100	550
525	20241018	115600	4073372140	9100	9090	9100	9090	397
526	20241018	115500	4069760650	9080	9080	9080	9080	12
527	20241018	115400	4069651690	9090	9070	9090	9070	1040
528	20241018	115300	4060207610	9070	9070	9070	9070	120
529	20241018	115200	4059119210	9070	9060	9080	9050	376
530	20241018	115100	4055713480	9060	9090	9110	9060	481
531	20241018	115000	4051345630	9110	9100	9110	9090	690
532	20241018	114900	4045064870	9100	9090	9100	9090	150
533	20241018	114800	4043700500	9080	9060	9080	9060	1721
534	20241018	114700	4028102650	9060	9100	9100	9060	3053
535	20241018	114600	4000396310	9100	9090	9100	9080	988
536	20241018	114500	3991421640	9110	9130	9130	9100	1248
537	20241018	114400	3980040660	9130	9140	9150	9100	1311
538	20241018	114300	3968062680	9130	9050	9150	9050	4869
539	20241018	114200	3923703750	9050	9050	9050	9040	61
540	20241018	114100	3923152270	9060	9030	9060	9030	99
541	20241018	114000	3922255420	9030	9060	9060	9030	737
542	20241018	113900	3915589630	9060	9030	9060	9030	281
543	20241018	113800	3913052000	9030	9030	9030	9030	856
544	20241018	113700	3905322320	9030	9030	9030	9030	813
545	20241018	113600	3897980930	9030	9030	9030	9020	3771
546	20241018	113500	3863941940	9030	9040	9040	9030	1233
547	20241018	113400	3852807930	9040	9030	9040	9030	337
548	20241018	113300	3849764520	9030	9030	9040	9030	942
549	20241018	113200	3841257990	9030	9040	9040	9030	679
550	20241018	113100	3835125990	9070	9060	9070	9050	697
551	20241018	113000	3828809950	9060	9050	9060	9050	178
552	20241018	112900	3827198920	9050	9050	9050	9050	138
553	20241018	112800	3825950020	9050	9040	9050	9040	193
554	20241018	112700	3824205080	9070	9030	9070	9030	448
555	20241018	112600	3820149780	9030	9030	9040	9030	448
556	20241018	112500	3816104120	9040	9030	9040	9030	289
557	20241018	112400	3813494440	9030	9030	9030	9030	142
558	20241018	112300	3812212180	9030	9030	9040	9030	337
559	20241018	112200	3809166600	9040	9050	9050	9030	1196
560	20241018	112100	3798355020	9050	9060	9070	9050	462
561	20241018	112000	3794173660	9060	9070	9080	9050	1084
562	20241018	111900	3784349980	9070	9080	9090	9070	1595
563	20241018	111800	3769869790	9080	9070	9080	9050	1701
564	20241018	111700	3754427650	9070	9080	9080	9030	2628
565	20241018	111600	3730612220	9080	9030	9080	9020	3423
566	20241018	111500	3699619230	9030	9030	9040	9030	162
567	20241018	111400	3698155640	9040	9030	9040	9020	704
568	20241018	111300	3691799650	9030	9050	9050	9030	974
569	20241018	111200	3682994760	9050	9050	9060	9050	1007
570	20241018	111100	3673880710	9060	9050	9070	9040	3117
571	20241018	111000	3645641150	9050	9020	9050	9020	2884
572	20241018	110900	3619582960	9010	9010	9010	9010	512
573	20241018	110800	3614969840	9010	9010	9010	9010	1
574	20241018	110700	3614960830	9000	9010	9010	9000	994
575	20241018	110600	3606013830	9020	9020	9020	9020	562
576	20241018	110500	3600944590	9020	9010	9020	9000	573
577	20241018	110400	3595781730	9000	9000	9000	9000	203
578	20241018	110300	3593954730	9000	9020	9020	9000	530
579	20241018	110200	3589179570	9020	9020	9020	9020	374
580	20241018	110100	3585806090	9020	9010	9020	9010	515
581	20241018	110000	3581165390	9030	9040	9040	9030	90
582	20241018	105900	3580352580	9030	9020	9030	9010	1694
583	20241018	105800	3565073750	9020	9030	9040	9020	331
584	20241018	105700	3562085070	9010	8990	9020	8990	2798
585	20241018	105600	3536901050	9010	9010	9020	8990	1061
586	20241018	105500	3527354870	9020	9020	9020	9020	857
587	20241018	105400	3519624730	9020	8990	9030	8990	260
588	20241018	105300	3517287230	8990	9020	9020	8980	3148
589	20241018	105200	3488941060	9030	9000	9030	9000	475
590	20241018	105100	3484658900	9010	9030	9030	9000	2433
591	20241018	105000	3462741070	9030	9040	9040	9000	1299
592	20241018	104900	3451026080	9040	9040	9060	9020	3820
593	20241018	104800	3416472610	9060	9030	9060	9030	7204
594	20241018	104700	3351298670	9040	9020	9040	9000	2630
595	20241018	104600	3327549170	9020	8980	9020	8980	204
596	20241018	104500	3325711790	8980	9020	9020	8980	495
597	20241018	104400	3321260400	9030	8950	9030	8950	1876
598	20241018	104300	3304391450	8960	8960	8970	8960	539
599	20241018	104200	3299561960	8940	8940	8960	8940	1213
600	20241018	104100	3288716700	8940	8960	8960	8940	4773
601	20241018	104000	3246011590	8960	8960	8970	8960	1527
602	20241018	103900	3232328770	8980	8960	8980	8960	1759
603	20241018	103800	3216554070	8960	8980	8990	8960	1922
604	20241018	103700	3199330720	8960	8960	8990	8960	1462
605	20241018	103600	3186230090	8960	8970	8990	8960	2280
606	20241018	103500	3165790990	8990	8990	8990	8970	4123
607	20241018	103400	3128789810	8990	8990	8990	8980	1272
608	20241018	103300	3117355970	8990	8990	8990	8980	231
609	20241018	103200	3115280450	8980	8980	8990	8980	658
610	20241018	103100	3109371040	8980	8970	8980	8970	491
611	20241018	103000	3104963740	8980	8980	8990	8980	2238
612	20241018	102900	3084866400	8980	8980	8980	8980	225
613	20241018	102800	3082845900	9020	9020	9020	8970	3031
614	20241018	102700	3055603490	9030	9000	9030	9000	353
615	20241018	102600	3052424190	9000	9000	9020	9000	1444
616	20241018	102500	3039425750	9000	9030	9030	9000	2414
617	20241018	102400	3017687740	9030	9020	9040	9020	958
618	20241018	102300	3009037000	9020	9030	9030	9020	706
619	20241018	102200	3002665140	9040	9050	9050	9040	1131
620	20241018	102100	2992440890	9050	9040	9050	9040	486
621	20241018	102000	2988044250	9040	9050	9050	9040	773
622	20241018	101900	2981050580	9010	9050	9060	9010	2278
623	20241018	101800	2960434990	9050	9050	9050	9000	2374
624	20241018	101700	2938975780	9050	8990	9050	8990	3261
625	20241018	101600	2909579420	8990	8960	8990	8960	424
626	20241018	101500	2905769520	8960	8960	8990	8960	692
627	20241018	101400	2899551590	8960	8970	9000	8960	881
628	20241018	101300	2891649570	8960	8970	9000	8960	465
629	20241018	101200	2887476950	8970	8980	8980	8970	780
630	20241018	101100	2880478940	8980	8970	8980	8970	190
631	20241018	101000	2878773390	8970	9010	9010	8970	1750
632	20241018	100900	2863040650	9000	9010	9030	9000	2898
633	20241018	100800	2836908450	9010	8980	9010	8980	2466
634	20241018	100700	2814723440	8970	8920	8970	8920	1940
635	20241018	100600	2797373590	8920	8910	8920	8910	2408
636	20241018	100500	2775918290	8900	8900	8910	8900	2904
637	20241018	100400	2750072650	8910	8900	8910	8900	1725
638	20241018	100300	2734719910	8910	8910	8910	8900	937
639	20241018	100200	2726378650	8910	8900	8920	8900	457
640	20241018	100100	2722308450	8900	8910	8910	8900	612
641	20241018	100000	2716860840	8910	8920	8920	8910	688
642	20241018	095900	2710728020	8910	8910	8920	8900	223
643	20241018	095800	2708740910	8900	8910	8910	8890	1675
644	20241018	095700	2693835340	8900	8920	8920	8900	929
645	20241018	095600	2685560940	8920	8980	8980	8900	4373
646	20241018	095500	2646572640	8980	8920	8980	8920	257
647	20241018	095400	2644268390	8920	8920	8930	8920	303
648	20241018	095300	2641565530	8920	8940	8960	8920	449
649	20241018	095200	2637555760	8910	8930	8930	8910	764
650	20241018	095100	2630744720	8930	8900	8930	8900	3
651	20241018	095000	2630717990	8900	8910	8910	8900	2009
652	20241018	094900	2612831420	8900	8930	8930	8900	6369
653	20241018	094800	2556099190	8930	8980	8980	8930	1409
654	20241018	094700	2543505110	8980	8980	8980	8950	1735
655	20241018	094600	2527960030	8980	8980	8990	8960	1216
656	20241018	094500	2517056380	8990	8980	8990	8960	793
657	20241018	094400	2509935580	8960	8980	8980	8960	2714
658	20241018	094300	2485573600	8980	8980	8980	8970	1649
659	20241018	094200	2470775740	8970	8950	8970	8940	710
660	20241018	094100	2464418440	8950	8940	8950	8940	652
661	20241018	094000	2458583780	8950	8950	9010	8940	3689
662	20241018	093900	2425492410	8980	8930	8980	8930	2858
663	20241018	093800	2399947280	8930	8930	8930	8920	753
664	20241018	093700	2393228590	8930	8940	8940	8920	500
665	20241018	093600	2388764270	8930	8930	8940	8930	2604
666	20241018	093500	2365509470	8920	8940	8940	8920	1436
667	20241018	093400	2352678950	8940	8980	8980	8930	3746
668	20241018	093300	2319134820	8980	8970	9010	8930	3904
669	20241018	093200	2284066940	8980	8920	8980	8920	3491
670	20241018	093100	2252856010	8920	8940	8940	8920	2833
671	20241018	093000	2227559430	8940	8950	8950	8940	1079
672	20241018	092900	2217911470	8940	8950	8950	8930	2184
673	20241018	092800	2198392650	8940	8940	8960	8930	1512
674	20241018	092700	2184865210	8930	8920	8930	8920	2461
675	20241018	092600	2162891920	8930	8900	8940	8900	851
676	20241018	092500	2155301180	8910	8890	8910	8890	3479
677	20241018	092400	2124342280	8890	8890	8900	8880	5864
678	20241018	092300	2072224830	8880	8900	8930	8880	7759
679	20241018	092200	2003204470	8930	8900	8930	8900	2070
680	20241018	092100	1984762980	8900	8920	8940	8900	6317
681	20241018	092000	1928506260	8920	8910	8970	8910	2665
682	20241018	091900	1904735020	8910	8920	8920	8900	13058
683	20241018	091800	1788444490	8920	8930	8940	8910	4527
684	20241018	091700	1748083480	8920	8950	8950	8910	16370
685	20241018	091600	1601973900	8950	8960	8970	8950	5885
686	20241018	091500	1549293990	8960	8980	8990	8940	9409
687	20241018	091400	1465007180	8980	8990	8990	8980	3793
688	20241018	091300	1430934290	8990	9000	9010	8990	3011
689	20241018	091200	1403838730	9000	9010	9010	9000	3052
690	20241018	091100	1376342980	9010	9020	9040	9000	1605
691	20241018	091000	1361876350	9020	9000	9040	9000	3148
692	20241018	090900	1333539970	9000	8990	9030	8990	4689
693	20241018	090800	1291276300	9010	9020	9020	8950	20407
694	20241018	090700	1107949550	9020	9020	9030	9010	4844
695	20241018	090600	1064265600	9020	9050	9050	9020	5366
696	20241018	090500	1015793470	9050	9010	9060	9010	5898
697	20241018	090400	962462540	9000	8980	9020	8980	13475
698	20241018	090300	841262840	8980	9000	9030	8980	17087
699	20241018	090200	687534890	9000	9030	9060	8990	10293
700	20241018	090100	594906010	9010	9000	9070	8970	12558
701	20241018	090000	481776150	8970	8980	9050	8940	53538