KissMeData/273060/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212100	7899182113	1001	1001	1001	1001	33454
3	20241008	212000	7899182113	1001	1001	1001	1001	0
4	20241008	211900	7899182113	1001	1001	1001	1001	0
5	20241008	211800	7899182113	1001	1001	1001	1001	0
6	20241008	211700	7899182113	1001	1001	1001	1001	0
7	20241008	211600	7899182113	1001	1001	1001	1001	0
8	20241008	211500	7899182113	1001	1001	1001	1001	0
9	20241008	211400	7899182113	1001	1001	1001	1001	0
10	20241008	211300	7899182113	1001	1001	1001	1001	0
11	20241008	211200	7899182113	1001	1001	1001	1001	0
12	20241008	211100	7899182113	1001	1001	1001	1001	0
13	20241008	211000	7899182113	1001	1001	1001	1001	0
14	20241008	210900	7899182113	1001	1001	1001	1001	0
15	20241008	210800	7899182113	1001	1001	1001	1001	0
16	20241008	210700	7899182113	1001	1001	1001	1001	0
17	20241008	210600	7899182113	1001	1001	1001	1001	0
18	20241008	210500	7899182113	1001	1001	1001	1001	0
19	20241008	210400	7899182113	1001	1001	1001	1001	0
20	20241008	210300	7899182113	1001	1001	1001	1001	0
21	20241008	210200	7899182113	1001	1001	1001	1001	0
22	20241008	210100	7899182113	1001	1001	1001	1001	0
23	20241008	210000	7899182113	1001	1001	1001	1001	0
24	20241008	205900	7899182113	1001	1001	1001	1001	0
25	20241008	205800	7899182113	1001	1001	1001	1001	0
26	20241008	205700	7899182113	1001	1001	1001	1001	0
27	20241008	205600	7899182113	1001	1001	1001	1001	0
28	20241008	205500	7899182113	1001	1001	1001	1001	0
29	20241008	205400	7899182113	1001	1001	1001	1001	0
30	20241008	205300	7899182113	1001	1001	1001	1001	0
31	20241008	205200	7899182113	1001	1001	1001	1001	0
32	20241008	205100	7899182113	1001	1001	1001	1001	33454
33	20241008	205000	7899182113	1001	1001	1001	1001	0
34	20241008	204900	7899182113	1001	1001	1001	1001	0
35	20241008	204800	7899182113	1001	1001	1001	1001	0
36	20241008	204700	7899182113	1001	1001	1001	1001	0
37	20241008	204600	7899182113	1001	1001	1001	1001	0
38	20241008	204500	7899182113	1001	1001	1001	1001	0
39	20241008	204400	7899182113	1001	1001	1001	1001	0
40	20241008	204300	7899182113	1001	1001	1001	1001	0
41	20241008	204200	7899182113	1001	1001	1001	1001	0
42	20241008	204100	7899182113	1001	1001	1001	1001	0
43	20241008	204000	7899182113	1001	1001	1001	1001	0
44	20241008	203900	7899182113	1001	1001	1001	1001	0
45	20241008	203800	7899182113	1001	1001	1001	1001	0
46	20241008	203700	7899182113	1001	1001	1001	1001	0
47	20241008	203600	7899182113	1001	1001	1001	1001	0
48	20241008	203500	7899182113	1001	1001	1001	1001	0
49	20241008	203400	7899182113	1001	1001	1001	1001	0
50	20241008	203300	7899182113	1001	1001	1001	1001	0
51	20241008	203200	7899182113	1001	1001	1001	1001	0
52	20241008	203100	7899182113	1001	1001	1001	1001	0
53	20241008	203000	7899182113	1001	1001	1001	1001	0
54	20241008	202900	7899182113	1001	1001	1001	1001	0
55	20241008	202800	7899182113	1001	1001	1001	1001	0
56	20241008	202700	7899182113	1001	1001	1001	1001	0
57	20241008	202600	7899182113	1001	1001	1001	1001	0
58	20241008	202500	7899182113	1001	1001	1001	1001	0
59	20241008	202400	7899182113	1001	1001	1001	1001	0
60	20241008	202300	7899182113	1001	1001	1001	1001	0
61	20241008	202200	7899182113	1001	1001	1001	1001	0
62	20241008	202100	7899182113	1001	1001	1001	1001	33454
63	20241008	202000	7899182113	1001	1001	1001	1001	0
64	20241008	201900	7899182113	1001	1001	1001	1001	0
65	20241008	201800	7899182113	1001	1001	1001	1001	0
66	20241008	201700	7899182113	1001	1001	1001	1001	0
67	20241008	201600	7899182113	1001	1001	1001	1001	0
68	20241008	201500	7899182113	1001	1001	1001	1001	0
69	20241008	201400	7899182113	1001	1001	1001	1001	0
70	20241008	201300	7899182113	1001	1001	1001	1001	0
71	20241008	201200	7899182113	1001	1001	1001	1001	0
72	20241008	201100	7899182113	1001	1001	1001	1001	0
73	20241008	201000	7899182113	1001	1001	1001	1001	0
74	20241008	200900	7899182113	1001	1001	1001	1001	0
75	20241008	200800	7899182113	1001	1001	1001	1001	0
76	20241008	200700	7899182113	1001	1001	1001	1001	0
77	20241008	200600	7899182113	1001	1001	1001	1001	0
78	20241008	200500	7899182113	1001	1001	1001	1001	0
79	20241008	200400	7899182113	1001	1001	1001	1001	0
80	20241008	200300	7899182113	1001	1001	1001	1001	0
81	20241008	200200	7899182113	1001	1001	1001	1001	0
82	20241008	200100	7899182113	1001	1001	1001	1001	0
83	20241008	200000	7899182113	1001	1001	1001	1001	0
84	20241008	195900	7899182113	1001	1001	1001	1001	0
85	20241008	195800	7899182113	1001	1001	1001	1001	0
86	20241008	195700	7899182113	1001	1001	1001	1001	0
87	20241008	195600	7899182113	1001	1001	1001	1001	0
88	20241008	195500	7899182113	1001	1001	1001	1001	0
89	20241008	195400	7899182113	1001	1001	1001	1001	0
90	20241008	195300	7899182113	1001	1001	1001	1001	0
91	20241008	195200	7899182113	1001	1001	1001	1001	0
92	20241008	195100	7899182113	1001	1001	1001	1001	33454
93	20241008	195000	7899182113	1001	1001	1001	1001	0
94	20241008	194900	7899182113	1001	1001	1001	1001	0
95	20241008	194800	7899182113	1001	1001	1001	1001	0
96	20241008	194700	7899182113	1001	1001	1001	1001	0
97	20241008	194600	7899182113	1001	1001	1001	1001	0
98	20241008	194500	7899182113	1001	1001	1001	1001	0
99	20241008	194400	7899182113	1001	1001	1001	1001	0
100	20241008	194300	7899182113	1001	1001	1001	1001	0
101	20241008	194200	7899182113	1001	1001	1001	1001	0
102	20241008	194100	7899182113	1001	1001	1001	1001	0
103	20241008	194000	7899182113	1001	1001	1001	1001	0
104	20241008	193900	7899182113	1001	1001	1001	1001	0
105	20241008	193800	7899182113	1001	1001	1001	1001	0
106	20241008	193700	7899182113	1001	1001	1001	1001	0
107	20241008	193600	7899182113	1001	1001	1001	1001	0
108	20241008	193500	7899182113	1001	1001	1001	1001	0
109	20241008	193400	7899182113	1001	1001	1001	1001	0
110	20241008	193300	7899182113	1001	1001	1001	1001	0
111	20241008	193200	7899182113	1001	1001	1001	1001	0
112	20241008	193100	7899182113	1001	1001	1001	1001	0
113	20241008	193000	7899182113	1001	1001	1001	1001	0
114	20241008	192900	7899182113	1001	1001	1001	1001	0
115	20241008	192800	7899182113	1001	1001	1001	1001	0
116	20241008	192700	7899182113	1001	1001	1001	1001	0
117	20241008	192600	7899182113	1001	1001	1001	1001	0
118	20241008	192500	7899182113	1001	1001	1001	1001	0
119	20241008	192400	7899182113	1001	1001	1001	1001	0
120	20241008	192300	7899182113	1001	1001	1001	1001	0
121	20241008	192200	7899182113	1001	1001	1001	1001	0
122	20241008	192100	7899182113	1001	1001	1001	1001	33454
123	20241008	192000	7899182113	1001	1001	1001	1001	0
124	20241008	191900	7899182113	1001	1001	1001	1001	0
125	20241008	191800	7899182113	1001	1001	1001	1001	0
126	20241008	191700	7899182113	1001	1001	1001	1001	0
127	20241008	191600	7899182113	1001	1001	1001	1001	0
128	20241008	191500	7899182113	1001	1001	1001	1001	0
129	20241008	191400	7899182113	1001	1001	1001	1001	0
130	20241008	191300	7899182113	1001	1001	1001	1001	0
131	20241008	191200	7899182113	1001	1001	1001	1001	0
132	20241008	191100	7899182113	1001	1001	1001	1001	0
133	20241008	191000	7899182113	1001	1001	1001	1001	0
134	20241008	190900	7899182113	1001	1001	1001	1001	0
135	20241008	190800	7899182113	1001	1001	1001	1001	0
136	20241008	190700	7899182113	1001	1001	1001	1001	0
137	20241008	190600	7899182113	1001	1001	1001	1001	0
138	20241008	190500	7899182113	1001	1001	1001	1001	0
139	20241008	190400	7899182113	1001	1001	1001	1001	0
140	20241008	190300	7899182113	1001	1001	1001	1001	0
141	20241008	190200	7899182113	1001	1001	1001	1001	0
142	20241008	190100	7899182113	1001	1001	1001	1001	0
143	20241008	190000	7899182113	1001	1001	1001	1001	0
144	20241008	185900	7899182113	1001	1001	1001	1001	0
145	20241008	185800	7899182113	1001	1001	1001	1001	0
146	20241008	185700	7899182113	1001	1001	1001	1001	0
147	20241008	185600	7899182113	1001	1001	1001	1001	0
148	20241008	185500	7899182113	1001	1001	1001	1001	0
149	20241008	185400	7899182113	1001	1001	1001	1001	0
150	20241008	185300	7899182113	1001	1001	1001	1001	0
151	20241008	185200	7899182113	1001	1001	1001	1001	0
152	20241008	185100	7899182113	1001	1001	1001	1001	33454
153	20241008	185000	7899182113	1001	1001	1001	1001	0
154	20241008	184900	7899182113	1001	1001	1001	1001	0
155	20241008	184800	7899182113	1001	1001	1001	1001	0
156	20241008	184700	7899182113	1001	1001	1001	1001	0
157	20241008	184600	7899182113	1001	1001	1001	1001	0
158	20241008	184500	7899182113	1001	1001	1001	1001	0
159	20241008	184400	7899182113	1001	1001	1001	1001	0
160	20241008	184300	7899182113	1001	1001	1001	1001	0
161	20241008	184200	7899182113	1001	1001	1001	1001	0
162	20241008	184100	7899182113	1001	1001	1001	1001	0
163	20241008	184000	7899182113	1001	1001	1001	1001	0
164	20241008	183900	7899182113	1001	1001	1001	1001	0
165	20241008	183800	7899182113	1001	1001	1001	1001	0
166	20241008	183700	7899182113	1001	1001	1001	1001	0
167	20241008	183600	7899182113	1001	1001	1001	1001	0
168	20241008	183500	7899182113	1001	1001	1001	1001	0
169	20241008	183400	7899182113	1001	1001	1001	1001	0
170	20241008	183300	7899182113	1001	1001	1001	1001	0
171	20241008	183200	7899182113	1001	1001	1001	1001	0
172	20241008	183100	7899182113	1001	1001	1001	1001	0
173	20241008	183000	7899182113	1001	1001	1001	1001	0
174	20241008	182900	7899182113	1001	1001	1001	1001	0
175	20241008	182800	7899182113	1001	1001	1001	1001	0
176	20241008	182700	7899182113	1001	1001	1001	1001	0
177	20241008	182600	7899182113	1001	1001	1001	1001	0
178	20241008	182500	7899182113	1001	1001	1001	1001	0
179	20241008	182400	7899182113	1001	1001	1001	1001	0
180	20241008	182300	7899182113	1001	1001	1001	1001	0
181	20241008	182200	7899182113	1001	1001	1001	1001	0
182	20241008	182100	7899182113	1001	1001	1001	1001	33454
183	20241008	182000	7899182113	1001	1001	1001	1001	0
184	20241008	181900	7899182113	1001	1001	1001	1001	0
185	20241008	181800	7899182113	1001	1001	1001	1001	0
186	20241008	181700	7899182113	1001	1001	1001	1001	0
187	20241008	181600	7899182113	1001	1001	1001	1001	0
188	20241008	181500	7899182113	1001	1001	1001	1001	0
189	20241008	181400	7899182113	1001	1001	1001	1001	0
190	20241008	181300	7899182113	1001	1001	1001	1001	0
191	20241008	181200	7899182113	1001	1001	1001	1001	0
192	20241008	181100	7899182113	1001	1001	1001	1001	0
193	20241008	181000	7899182113	1001	1001	1001	1001	0
194	20241008	180900	7899182113	1001	1001	1001	1001	0
195	20241008	180800	7899182113	1001	1001	1001	1001	0
196	20241008	180700	7899182113	1001	1001	1001	1001	0
197	20241008	180600	7899182113	1001	1001	1001	1001	0
198	20241008	180500	7899182113	1001	1001	1001	1001	0
199	20241008	180400	7899182113	1001	1001	1001	1001	0
200	20241008	180300	7899182113	1001	1001	1001	1001	0
201	20241008	180200	7899182113	1001	1001	1001	1001	0
202	20241008	180100	7899182113	1001	1001	1001	1001	0
203	20241008	180000	7899182113	1001	1001	1001	1001	0
204	20241008	175900	7899182113	1001	1001	1001	1001	0
205	20241008	175800	7899182113	1001	1001	1001	1001	0
206	20241008	175700	7899182113	1001	1001	1001	1001	0
207	20241008	175600	7899182113	1001	1001	1001	1001	0
208	20241008	175500	7899182113	1001	1001	1001	1001	0
209	20241008	175400	7899182113	1001	1001	1001	1001	0
210	20241008	175300	7899182113	1001	1001	1001	1001	0
211	20241008	175200	7899182113	1001	1001	1001	1001	0
212	20241008	175100	7899182113	1001	1001	1001	1001	33454
213	20241008	175000	7899182113	1001	1001	1001	1001	0
214	20241008	174900	7899182113	1001	1001	1001	1001	0
215	20241008	174800	7899182113	1001	1001	1001	1001	0
216	20241008	174700	7899182113	1001	1001	1001	1001	0
217	20241008	174600	7899182113	1001	1001	1001	1001	0
218	20241008	174500	7899182113	1001	1001	1001	1001	0
219	20241008	174400	7899182113	1001	1001	1001	1001	0
220	20241008	174300	7899182113	1001	1001	1001	1001	0
221	20241008	174200	7899182113	1001	1001	1001	1001	0
222	20241008	174100	7899182113	1001	1001	1001	1001	0
223	20241008	174000	7899182113	1001	1001	1001	1001	0
224	20241008	173900	7899182113	1001	1001	1001	1001	0
225	20241008	173800	7899182113	1001	1001	1001	1001	0
226	20241008	173700	7899182113	1001	1001	1001	1001	0
227	20241008	173600	7899182113	1001	1001	1001	1001	0
228	20241008	173500	7899182113	1001	1001	1001	1001	0
229	20241008	173400	7899182113	1001	1001	1001	1001	0
230	20241008	173300	7899182113	1001	1001	1001	1001	0
231	20241008	173200	7899182113	1001	1001	1001	1001	0
232	20241008	173100	7899182113	1001	1001	1001	1001	0
233	20241008	173000	7899182113	1001	1001	1001	1001	0
234	20241008	172900	7899182113	1001	1001	1001	1001	0
235	20241008	172800	7899182113	1001	1001	1001	1001	0
236	20241008	172700	7899182113	1001	1001	1001	1001	0
237	20241008	172600	7899182113	1001	1001	1001	1001	0
238	20241008	172500	7899182113	1001	1001	1001	1001	0
239	20241008	172400	7899182113	1001	1001	1001	1001	0
240	20241008	172300	7899182113	1001	1001	1001	1001	0
241	20241008	172200	7899182113	1001	1001	1001	1001	0
242	20241008	172100	7899182113	1001	1001	1001	1001	33454
243	20241008	172000	7899182113	1001	1001	1001	1001	0
244	20241008	171900	7899182113	1001	1001	1001	1001	0
245	20241008	171800	7899182113	1001	1001	1001	1001	0
246	20241008	171700	7899182113	1001	1001	1001	1001	0
247	20241008	171600	7899182113	1001	1001	1001	1001	0
248	20241008	171500	7899182113	1001	1001	1001	1001	0
249	20241008	171400	7899182113	1001	1001	1001	1001	0
250	20241008	171300	7899182113	1001	1001	1001	1001	0
251	20241008	171200	7899182113	1001	1001	1001	1001	0
252	20241008	171100	7899182113	1001	1001	1001	1001	0
253	20241008	171000	7899182113	1001	1001	1001	1001	0
254	20241008	170900	7899182113	1001	1001	1001	1001	0
255	20241008	170800	7899182113	1001	1001	1001	1001	0
256	20241008	170700	7899182113	1001	1001	1001	1001	0
257	20241008	170600	7899182113	1001	1001	1001	1001	0
258	20241008	170500	7899182113	1001	1001	1001	1001	0
259	20241008	170400	7899182113	1001	1001	1001	1001	0
260	20241008	170300	7899182113	1001	1001	1001	1001	0
261	20241008	170200	7899182113	1001	1001	1001	1001	0
262	20241008	170100	7899182113	1001	1001	1001	1001	0
263	20241008	170000	7899182113	1001	1001	1001	1001	0
264	20241008	165900	7899182113	1001	1001	1001	1001	0
265	20241008	165800	7899182113	1001	1001	1001	1001	0
266	20241008	165700	7899182113	1001	1001	1001	1001	0
267	20241008	165600	7899182113	1001	1001	1001	1001	0
268	20241008	165500	7899182113	1001	1001	1001	1001	0
269	20241008	165400	7899182113	1001	1001	1001	1001	0
270	20241008	165300	7899182113	1001	1001	1001	1001	0
271	20241008	165200	7899182113	1001	1001	1001	1001	0
272	20241008	165100	7899182113	1001	1001	1001	1001	33454
273	20241008	165000	7899182113	1001	1001	1001	1001	0
274	20241008	164900	7899182113	1001	1001	1001	1001	0
275	20241008	164800	7899182113	1001	1001	1001	1001	0
276	20241008	164700	7899182113	1001	1001	1001	1001	0
277	20241008	164600	7899182113	1001	1001	1001	1001	0
278	20241008	164500	7899182113	1001	1001	1001	1001	0
279	20241008	164400	7899182113	1001	1001	1001	1001	0
280	20241008	164300	7899182113	1001	1001	1001	1001	0
281	20241008	164200	7899182113	1001	1001	1001	1001	0
282	20241008	164100	7899182113	1001	1001	1001	1001	0
283	20241008	164000	7899182113	1001	1001	1001	1001	0
284	20241008	163900	7899182113	1001	1001	1001	1001	0
285	20241008	163800	7899182113	1001	1001	1001	1001	0
286	20241008	163700	7899182113	1001	1001	1001	1001	0
287	20241008	163600	7899182113	1001	1001	1001	1001	0
288	20241008	163500	7899182113	1001	1001	1001	1001	0
289	20241008	163400	7899182113	1001	1001	1001	1001	0
290	20241008	163300	7899182113	1001	1001	1001	1001	0
291	20241008	163200	7899182113	1001	1001	1001	1001	0
292	20241008	163100	7899182113	1001	1001	1001	1001	0
293	20241008	163000	7899182113	1001	1001	1001	1001	0
294	20241008	162900	7899182113	1001	1001	1001	1001	0
295	20241008	162800	7899182113	1001	1001	1001	1001	0
296	20241008	162700	7899182113	1001	1001	1001	1001	0
297	20241008	162600	7899182113	1001	1001	1001	1001	0
298	20241008	162500	7899182113	1001	1001	1001	1001	0
299	20241008	162400	7899182113	1001	1001	1001	1001	0
300	20241008	162300	7899182113	1001	1001	1001	1001	0
301	20241008	162200	7899182113	1001	1001	1001	1001	0
302	20241008	162100	7899182113	1001	1001	1001	1001	33454
303	20241008	162000	7899182113	1001	1001	1001	1001	0
304	20241008	161900	7899182113	1001	1001	1001	1001	0
305	20241008	161800	7899182113	1001	1001	1001	1001	0
306	20241008	161700	7899182113	1001	1001	1001	1001	0
307	20241008	161600	7899182113	1001	1001	1001	1001	0
308	20241008	161500	7899182113	1001	1001	1001	1001	0
309	20241008	161400	7899182113	1001	1001	1001	1001	0
310	20241008	161300	7899182113	1001	1001	1001	1001	0
311	20241008	161200	7899182113	1001	1001	1001	1001	0
312	20241008	161100	7899182113	1001	1001	1001	1001	0
313	20241008	161000	7899182113	1001	1001	1001	1001	0
314	20241008	160900	7899182113	1001	1001	1001	1001	0
315	20241008	160800	7899182113	1001	1001	1001	1001	0
316	20241008	160700	7899182113	1001	1001	1001	1001	0
317	20241008	160600	7899182113	1001	1001	1001	1001	0
318	20241008	160500	7899182113	1001	1001	1001	1001	0
319	20241008	160400	7899182113	1001	1001	1001	1001	0
320	20241008	160300	7899182113	1001	1001	1001	1001	0
321	20241008	160200	7899182113	1001	1001	1001	1001	0
322	20241008	160100	7899182113	1001	1001	1001	1001	0
323	20241008	160000	7899182113	1001	1001	1001	1001	0
324	20241008	155900	7899182113	1001	1001	1001	1001	0
325	20241008	155800	7899182113	1001	1001	1001	1001	0
326	20241008	155700	7899182113	1001	1001	1001	1001	0
327	20241008	155600	7899182113	1001	1001	1001	1001	0
328	20241008	155500	7899182113	1001	1001	1001	1001	0
329	20241008	155400	7899182113	1001	1001	1001	1001	0
330	20241008	155300	7899182113	1001	1001	1001	1001	0
331	20241008	155200	7899182113	1001	1001	1001	1001	0
332	20241008	155100	7899182113	1001	1001	1001	1001	33454
333	20241008	155000	7899182113	1001	1001	1001	1001	0
334	20241008	154900	7899182113	1001	1001	1001	1001	0
335	20241008	154800	7899182113	1001	1001	1001	1001	0
336	20241008	154700	7899182113	1001	1001	1001	1001	0
337	20241008	154600	7899182113	1001	1001	1001	1001	0
338	20241008	154500	7899182113	1001	1001	1001	1001	0
339	20241008	154400	7899182113	1001	1001	1001	1001	0
340	20241008	154300	7899182113	1001	1001	1001	1001	0
341	20241008	154200	7899182113	1001	1001	1001	1001	0
342	20241008	154100	7899182113	1001	1001	1001	1001	0
343	20241008	154000	7899182113	1001	1001	1001	1001	0
344	20241008	153900	7899182113	1001	1001	1001	1001	0
345	20241008	153800	7899182113	1001	1001	1001	1001	0
346	20241008	153700	7899182113	1001	1001	1001	1001	0
347	20241008	153600	7899182113	1001	1001	1001	1001	0
348	20241008	153500	7899182113	1001	1001	1001	1001	0
349	20241008	153400	7899182113	1001	1001	1001	1001	0
350	20241008	153300	7899182113	1001	1001	1001	1001	0
351	20241008	153200	7899182113	1001	1001	1001	1001	0
352	20241008	153100	7899182113	1001	1001	1001	1001	0
353	20241008	153000	7899182113	1001	1001	1001	1001	33454
354	20241008	152900	7865694659	998	998	998	998	0
355	20241008	152800	7865694659	998	998	998	998	0
356	20241008	152700	7865694659	998	998	998	998	0
357	20241008	152600	7865694659	998	998	998	998	0
358	20241008	152500	7865694659	998	998	998	998	0
359	20241008	152400	7865694659	998	998	998	998	0
360	20241008	152300	7865694659	998	998	998	998	0
361	20241008	152200	7865694659	998	998	998	998	0
362	20241008	152100	7865694659	998	998	998	998	0
363	20241008	152000	7865694659	998	998	998	998	0
364	20241008	151900	7865694659	998	996	998	991	30800
365	20241008	151800	7835135635	996	998	1001	993	20893
366	20241008	151700	7814339790	1000	1002	1002	996	4160
367	20241008	151600	7810181226	996	1001	1002	995	5257
368	20241008	151500	7804929334	1001	995	1001	995	7686
369	20241008	151400	7797256065	997	995	997	992	24637
370	20241008	151300	7772749856	997	999	999	994	3757
371	20241008	151200	7769013038	999	1000	1000	993	14714
372	20241008	151100	7754373777	1001	1003	1003	995	1575
373	20241008	151000	7752805804	1003	999	1003	995	19273
374	20241008	150900	7733627539	995	1003	1003	995	16675
375	20241008	150800	7717029327	1003	996	1003	995	3828
376	20241008	150700	7713215852	1003	1004	1004	993	8802
377	20241008	150600	7704443898	1008	997	1008	997	5959
378	20241008	150500	7698478699	997	993	997	990	12225
379	20241008	150400	7686334827	990	1003	1005	990	63909
380	20241008	150300	7622702445	1007	1016	1020	1002	40796
381	20241008	150200	7581375540	1015	1018	1018	1006	25776
382	20241008	150100	7555265791	1019	1002	1030	1002	134756
383	20241008	150000	7417292305	1018	990	1018	990	25655
384	20241008	145900	7391594565	990	993	993	990	5014
385	20241008	145800	7386630360	993	993	993	991	4097
386	20241008	145700	7382568673	993	994	994	991	1699
387	20241008	145600	7380880797	994	993	994	990	4958
388	20241008	145500	7375957554	993	988	994	988	13021
389	20241008	145400	7363087669	988	990	999	988	15594
390	20241008	145300	7347657944	990	992	992	988	19244
391	20241008	145200	7328612189	990	995	1000	990	19685
392	20241008	145100	7309084214	995	1000	1000	995	9260
393	20241008	145000	7299852574	1000	999	1002	997	8012
394	20241008	144900	7291842990	1000	1005	1005	999	10391
395	20241008	144800	7281445072	1006	999	1021	996	23849
396	20241008	144700	7257469176	997	998	1003	997	2713
397	20241008	144600	7254756737	998	999	1005	998	8504
398	20241008	144500	7246264734	997	997	1031	997	65634
399	20241008	144400	7179454975	994	996	998	994	519
400	20241008	144300	7178937538	997	996	997	992	9952
401	20241008	144200	7169037448	996	999	1002	994	10381
402	20241008	144100	7158696244	1000	1002	1008	998	5922
403	20241008	144000	7152768189	1003	1005	1009	1003	2591
404	20241008	143900	7150166262	1009	1008	1011	1005	3950
405	20241008	143800	7146181355	1008	1004	1013	1002	14393
406	20241008	143700	7131666900	1005	995	1005	994	5736
407	20241008	143600	7125944145	995	1000	1002	995	9419
408	20241008	143500	7116553772	995	996	1000	995	6368
409	20241008	143400	7110202896	997	1000	1010	997	36753
410	20241008	143300	7073493242	1000	1003	1010	1000	8139
411	20241008	143200	7065335827	1003	1005	1014	1002	14847
412	20241008	143100	7050342731	1005	1011	1011	997	40374
413	20241008	143000	7009850273	1012	1009	1012	1008	4466
414	20241008	142900	7005340648	1009	1013	1013	1009	4440
415	20241008	142800	7000856545	1013	1015	1016	1007	20576
416	20241008	142700	6980109361	1009	1020	1022	1009	11034
417	20241008	142600	6968887515	1020	1015	1022	1011	4903
418	20241008	142500	6963895007	1011	1006	1020	1005	12282
419	20241008	142400	6951470066	1008	1008	1011	1005	6770
420	20241008	142300	6944651432	1008	1006	1016	1003	16244
421	20241008	142200	6928307478	1007	1015	1018	1005	24180
422	20241008	142100	6903875577	1013	1015	1019	1010	10597
423	20241008	142000	6893151092	1016	1012	1025	1010	12960
424	20241008	141900	6880008484	1012	1015	1021	1012	13081
425	20241008	141800	6866737554	1015	1019	1021	1015	25057
426	20241008	141700	6841236250	1023	1010	1036	1009	47610
427	20241008	141600	6792547995	1011	1014	1023	1010	37926
428	20241008	141500	6754173186	1014	1015	1024	1014	37147
429	20241008	141400	6716413514	1015	1027	1043	1015	138531
430	20241008	141300	6573256704	1026	1023	1039	1019	73144
431	20241008	141200	6498066744	1023	1020	1032	1019	37266
432	20241008	141100	6459929910	1020	1033	1033	1017	58586
433	20241008	141000	6399887810	1033	1027	1040	1024	113810
434	20241008	140900	6282383982	1022	1022	1050	998	352109
435	20241008	140800	5918474360	1022	993	1022	993	52461
436	20241008	140700	5865444537	993	995	995	993	10263
437	20241008	140600	5855239050	1000	995	1000	992	23568
438	20241008	140500	5831810842	995	1004	1025	984	122854
439	20241008	140400	5709058117	1004	988	1007	987	41002
440	20241008	140300	5668091415	988	994	999	985	48737
441	20241008	140200	5619842120	991	995	998	989	52266
442	20241008	140100	5568052132	995	996	1008	994	19751
443	20241008	140000	5548354468	996	1009	1010	994	52418
444	20241008	135900	5495917294	1011	1017	1022	1008	29629
445	20241008	135800	5465854073	1017	1003	1022	1002	46270
446	20241008	135700	5419042245	1002	1013	1016	1002	52567
447	20241008	135600	5366023158	1013	1015	1023	1011	19553
448	20241008	135500	5346191982	1015	1012	1025	1011	51707
449	20241008	135400	5293697408	1017	1021	1024	1011	32545
450	20241008	135300	5260579661	1021	1022	1027	1020	25105
451	20241008	135200	5234930865	1021	1031	1035	1020	57290
452	20241008	135100	5176189425	1031	1043	1043	1029	52800
453	20241008	135000	5121620894	1042	1035	1042	1030	39034
454	20241008	134900	5081207404	1040	1031	1046	1027	42448
455	20241008	134800	5037354179	1031	1029	1046	1028	54210
456	20241008	134700	4981247577	1030	1041	1045	1030	84005
457	20241008	134600	4894220612	1045	1046	1047	1036	59162
458	20241008	134500	4832494271	1046	1056	1064	1035	165277
459	20241008	134400	4658107664	1059	1047	1059	1034	73636
460	20241008	134300	4581254487	1045	1057	1066	1043	164328
461	20241008	134200	4408034718	1060	1038	1067	1023	172575
462	20241008	134100	4226936842	1038	1030	1040	1020	100209
463	20241008	134000	4123216417	1030	1018	1031	1016	104697
464	20241008	133900	4015899163	1018	1031	1032	1013	112816
465	20241008	133800	3900637728	1032	1036	1042	1025	59660
466	20241008	133700	3839023526	1037	1042	1046	1035	111810
467	20241008	133600	3722808477	1042	1048	1061	1042	192981
468	20241008	133500	3520335722	1046	1052	1065	1042	238142
469	20241008	133400	3269971700	1052	1057	1071	1048	369526
470	20241008	133300	2878808612	1056	1018	1080	1013	788445
471	20241008	133200	2044606419	1018	1010	1035	1001	123910
472	20241008	133100	1918140477	1010	994	1019	993	79440
473	20241008	133000	1838096112	993	984	1007	980	41454
474	20241008	132900	1796967511	984	994	994	977	61754
475	20241008	132800	1736329819	995	994	998	988	30499
476	20241008	132700	1706099386	991	996	1006	991	56728
477	20241008	132600	1649564368	991	1038	1045	987	143458
478	20241008	132500	1504196035	1032	989	1038	987	182521
479	20241008	132400	1318284682	987	997	1014	982	48750
480	20241008	132300	1269566681	997	994	997	982	52315
481	20241008	132200	1217910169	994	1001	1001	985	63393
482	20241008	132100	1155031526	1001	1007	1021	989	79916
483	20241008	132000	1074167784	1021	1029	1035	983	209968
484	20241008	131900	861628867	1032	1028	1040	1005	148159
485	20241008	131800	710001920	1025	1054	1070	1019	362963
486	20241008	131700	331356460	1054	1055	1055	1050	174838
487	20241008	131600	146951359	1033	1033	1033	1033	0
488	20241008	131500	146951359	1033	969	1033	966	105863
489	20241008	131400	41266763	969	940	980	940	27077
490	20241008	131300	15464465	937	937	937	937	0
491	20241008	131200	15464465	937	937	937	937	0
492	20241008	131100	15464465	937	937	937	937	0
493	20241008	131000	15464465	937	937	937	937	0
494	20241008	130900	15464465	937	937	937	937	0
495	20241008	130800	15464465	937	937	937	937	0
496	20241008	130700	15464465	937	937	937	937	0
497	20241008	130600	15464465	937	937	937	937	100
498	20241008	130500	15370765	941	941	941	941	0
499	20241008	130400	15370765	941	941	941	941	0
500	20241008	130300	15370765	941	941	941	941	1
501	20241008	130200	15369824	938	938	938	938	0
502	20241008	130100	15369824	938	938	938	938	0
503	20241008	130000	15369824	938	938	938	938	0
504	20241008	125900	15369824	938	938	938	938	0
505	20241008	125800	15369824	938	938	938	938	0
506	20241008	125700	15369824	938	938	938	938	0
507	20241008	125600	15369824	938	938	938	938	68
508	20241008	125500	15306040	934	934	934	934	0
509	20241008	125400	15306040	934	934	934	934	0
510	20241008	125300	15306040	934	934	934	934	430
511	20241008	125200	14904420	934	934	934	934	0
512	20241008	125100	14904420	934	933	934	933	1069
513	20241008	125000	13906074	933	933	933	933	0
514	20241008	124900	13906074	933	933	933	933	0
515	20241008	124800	13906074	933	933	933	933	0
516	20241008	124700	13906074	933	933	933	933	0
517	20241008	124600	13906074	933	933	933	933	0
518	20241008	124500	13906074	933	933	933	933	0
519	20241008	124400	13906074	933	933	933	933	0
520	20241008	124300	13906074	933	933	933	933	0
521	20241008	124200	13906074	933	933	933	933	0
522	20241008	124100	13906074	933	933	933	933	0
523	20241008	124000	13906074	933	933	933	933	0
524	20241008	123900	13906074	933	933	933	933	0
525	20241008	123800	13906074	933	933	933	933	0
526	20241008	123700	13906074	933	933	933	933	0
527	20241008	123600	13906074	933	933	933	933	0
528	20241008	123500	13906074	933	933	933	933	0
529	20241008	123400	13906074	933	933	933	933	0
530	20241008	123300	13906074	933	933	933	933	0
531	20241008	123200	13906074	933	933	933	933	0
532	20241008	123100	13906074	933	933	933	933	3
533	20241008	123000	13903275	933	933	933	933	0
534	20241008	122900	13903275	933	933	933	933	0
535	20241008	122800	13903275	933	933	933	933	19
536	20241008	122700	13885548	931	931	931	931	0
537	20241008	122600	13885548	931	931	931	931	0
538	20241008	122500	13885548	931	931	931	931	0
539	20241008	122400	13885548	931	931	931	931	0
540	20241008	122300	13885548	931	931	931	931	0
541	20241008	122200	13885548	931	931	931	931	0
542	20241008	122100	13885548	931	931	931	931	0
543	20241008	122000	13885548	931	931	931	931	0
544	20241008	121900	13885548	931	931	931	931	0
545	20241008	121800	13885548	931	931	931	931	0
546	20241008	121700	13885548	931	931	931	931	0
547	20241008	121600	13885548	931	931	931	931	0
548	20241008	121500	13885548	931	931	931	931	0
549	20241008	121400	13885548	931	931	931	931	0
550	20241008	121300	13885548	931	931	931	931	0
551	20241008	121200	13885548	931	934	934	931	200
552	20241008	121100	13699177	935	935	935	935	0
553	20241008	121000	13699177	935	935	935	935	0
554	20241008	120900	13699177	935	935	935	935	0
555	20241008	120800	13699177	935	935	935	935	0
556	20241008	120700	13699177	935	936	936	935	1604
557	20241008	120600	12197853	935	935	935	935	0
558	20241008	120500	12197853	935	935	935	935	0
559	20241008	120400	12197853	935	935	935	935	0
560	20241008	120300	12197853	935	935	935	935	0
561	20241008	120200	12197853	935	935	935	935	0
562	20241008	120100	12197853	935	935	935	935	0
563	20241008	120000	12197853	935	939	939	935	32
564	20241008	115900	12167921	939	939	939	939	0
565	20241008	115800	12167921	939	939	939	939	0
566	20241008	115700	12167921	939	939	939	939	0
567	20241008	115600	12167921	939	939	939	939	0
568	20241008	115500	12167921	939	939	939	939	0
569	20241008	115400	12167921	939	939	939	939	0
570	20241008	115300	12167921	939	939	939	939	0
571	20241008	115200	12167921	939	939	939	939	1
572	20241008	115100	12166982	940	940	940	940	0
573	20241008	115000	12166982	940	940	940	940	0
574	20241008	114900	12166982	940	940	940	940	100
575	20241008	114800	12072982	940	940	940	940	1
576	20241008	114700	12072042	935	935	935	935	0
577	20241008	114600	12072042	935	935	935	935	0
578	20241008	114500	12072042	935	935	935	935	0
579	20241008	114400	12072042	935	935	935	935	0
580	20241008	114300	12072042	935	935	935	935	0
581	20241008	114200	12072042	935	935	935	935	0
582	20241008	114100	12072042	935	935	935	935	0
583	20241008	114000	12072042	935	935	935	935	0
584	20241008	113900	12072042	935	935	935	935	11
585	20241008	113800	12061757	935	935	935	935	100
586	20241008	113700	11968257	935	935	935	935	1
587	20241008	113600	11967322	935	935	935	935	0
588	20241008	113500	11967322	935	935	935	935	0
589	20241008	113400	11967322	935	935	935	935	9
590	20241008	113300	11958907	940	940	940	940	0
591	20241008	113200	11958907	940	941	941	940	3855
592	20241008	113100	8333148	942	942	942	942	1
593	20241008	113000	8332206	945	945	945	945	414
594	20241008	112900	7940976	945	944	945	944	1586
595	20241008	112800	6442575	944	944	944	944	30
596	20241008	112700	6414255	944	944	944	944	0
597	20241008	112600	6414255	944	944	944	944	0
598	20241008	112500	6414255	944	944	944	944	0
599	20241008	112400	6414255	944	944	944	944	0
600	20241008	112300	6414255	944	944	944	944	1
601	20241008	112200	6413311	940	940	940	940	0
602	20241008	112100	6413311	940	940	940	940	0
603	20241008	112000	6413311	940	940	940	940	0
604	20241008	111900	6413311	940	940	940	940	0
605	20241008	111800	6413311	940	940	940	940	0
606	20241008	111700	6413311	940	940	940	940	327
607	20241008	111600	6105931	935	935	935	935	0
608	20241008	111500	6105931	935	936	936	935	11
609	20241008	111400	6095636	940	940	940	940	0
610	20241008	111300	6095636	940	940	940	940	0
611	20241008	111200	6095636	940	940	940	940	0
612	20241008	111100	6095636	940	940	940	940	0
613	20241008	111000	6095636	940	940	940	940	0
614	20241008	110900	6095636	940	940	940	940	0
615	20241008	110800	6095636	940	940	940	940	0
616	20241008	110700	6095636	940	940	940	940	0
617	20241008	110600	6095636	940	940	940	940	1
618	20241008	110500	6094696	935	935	935	935	0
619	20241008	110400	6094696	935	935	935	935	0
620	20241008	110300	6094696	935	935	935	935	0
621	20241008	110200	6094696	935	935	935	935	0
622	20241008	110100	6094696	935	935	935	935	0
623	20241008	110000	6094696	935	935	935	935	0
624	20241008	105900	6094696	935	935	935	935	0
625	20241008	105800	6094696	935	935	935	935	0
626	20241008	105700	6094696	935	935	935	935	0
627	20241008	105600	6094696	935	935	935	935	0
628	20241008	105500	6094696	935	935	935	935	0
629	20241008	105400	6094696	935	935	935	935	0
630	20241008	105300	6094696	935	935	935	935	0
631	20241008	105200	6094696	935	935	935	935	0
632	20241008	105100	6094696	935	935	935	935	0
633	20241008	105000	6094696	935	935	935	935	0
634	20241008	104900	6094696	935	935	935	935	0
635	20241008	104800	6094696	935	935	935	935	0
636	20241008	104700	6094696	935	935	935	935	0
637	20241008	104600	6094696	935	935	935	935	0
638	20241008	104500	6094696	935	935	935	935	0
639	20241008	104400	6094696	935	935	935	935	0
640	20241008	104300	6094696	935	935	935	935	0
641	20241008	104200	6094696	935	935	935	935	0
642	20241008	104100	6094696	935	935	935	935	0
643	20241008	104000	6094696	935	935	935	935	0
644	20241008	103900	6094696	935	935	935	935	0
645	20241008	103800	6094696	935	935	935	935	0
646	20241008	103700	6094696	935	935	935	935	0
647	20241008	103600	6094696	935	935	935	935	0
648	20241008	103500	6094696	935	935	935	935	0
649	20241008	103400	6094696	935	935	935	935	600
650	20241008	103300	5533696	935	935	935	935	100
651	20241008	103200	5440196	935	935	935	935	0
652	20241008	103100	5440196	935	935	935	935	0
653	20241008	103000	5440196	935	935	935	935	0
654	20241008	102900	5440196	935	935	935	935	900
655	20241008	102800	4598696	940	940	940	940	0
656	20241008	102700	4598696	940	940	940	940	0
657	20241008	102600	4598696	940	940	940	940	0
658	20241008	102500	4598696	940	940	940	940	0
659	20241008	102400	4598696	940	940	940	940	0
660	20241008	102300	4598696	940	940	940	940	0
661	20241008	102200	4598696	940	940	940	940	0
662	20241008	102100	4598696	940	940	940	940	0
663	20241008	102000	4598696	940	940	940	940	0
664	20241008	101900	4598696	940	940	940	940	0
665	20241008	101800	4598696	940	940	940	940	0
666	20241008	101700	4598696	940	940	940	940	1
667	20241008	101600	4597756	939	939	939	939	0
668	20241008	101500	4597756	939	939	939	939	0
669	20241008	101400	4597756	939	939	939	939	0
670	20241008	101300	4597756	939	939	939	939	0
671	20241008	101200	4597756	939	939	939	939	0
672	20241008	101100	4597756	939	938	939	938	338
673	20241008	101000	4280674	938	938	938	938	0
674	20241008	100900	4280674	938	938	938	938	0
675	20241008	100800	4280674	938	938	938	938	0
676	20241008	100700	4280674	938	938	938	938	0
677	20241008	100600	4280674	938	938	938	938	1
678	20241008	100500	4279736	938	938	938	938	0
679	20241008	100400	4279736	938	938	938	938	1
680	20241008	100300	4278798	933	933	933	933	0
681	20241008	100200	4278798	933	933	933	933	40
682	20241008	100100	4241478	933	933	933	933	0
683	20241008	100000	4241478	933	933	933	933	0
684	20241008	095900	4241478	933	933	933	933	13
685	20241008	095800	4229349	933	933	933	933	0
686	20241008	095700	4229349	933	933	933	933	0
687	20241008	095600	4229349	933	933	933	933	0
688	20241008	095500	4229349	933	933	933	933	0
689	20241008	095400	4229349	933	933	933	933	23
690	20241008	095300	4207890	933	933	933	933	0
691	20241008	095200	4207890	933	933	933	933	0
692	20241008	095100	4207890	933	933	933	933	0
693	20241008	095000	4207890	933	933	933	933	0
694	20241008	094900	4207890	933	933	933	933	17
695	20241008	094800	4192029	932	932	932	932	0
696	20241008	094700	4192029	932	932	932	932	0
697	20241008	094600	4192029	932	932	932	932	0
698	20241008	094500	4192029	932	940	940	930	214
699	20241008	094400	3990895	930	930	930	930	0
700	20241008	094300	3990895	930	930	930	930	0
701	20241008	094200	3990895	930	930	930	930	9
702	20241008	094100	3982525	939	937	939	937	530
703	20241008	094000	3485151	937	937	937	937	1
704	20241008	093900	3484214	930	930	930	930	30
705	20241008	093800	3456314	937	937	937	937	1
706	20241008	093700	3455377	930	930	930	930	0
707	20241008	093600	3455377	930	930	930	930	0
708	20241008	093500	3455377	930	930	930	930	0
709	20241008	093400	3455377	930	930	930	930	200
710	20241008	093300	3269377	930	930	930	930	31
711	20241008	093200	3240547	939	939	939	939	0
712	20241008	093100	3240547	939	939	939	939	0
713	20241008	093000	3240547	939	939	939	939	0
714	20241008	092900	3240547	939	939	939	939	0
715	20241008	092800	3240547	939	937	939	937	300
716	20241008	092700	2958876	937	937	937	937	0
717	20241008	092600	2958876	937	925	937	925	11
718	20241008	092500	2948689	937	937	937	937	0
719	20241008	092400	2948689	937	937	937	937	1
720	20241008	092300	2947752	925	925	925	925	0
721	20241008	092200	2947752	925	925	925	925	0
722	20241008	092100	2947752	925	928	928	925	1212
723	20241008	092000	1824938	929	929	929	929	0
724	20241008	091900	1824938	929	929	929	929	0
725	20241008	091800	1824938	929	929	929	929	0
726	20241008	091700	1824938	929	929	929	929	0
727	20241008	091600	1824938	929	929	929	929	0
728	20241008	091500	1824938	929	929	929	929	0
729	20241008	091400	1824938	929	929	929	929	0
730	20241008	091300	1824938	929	929	929	929	0
731	20241008	091200	1824938	929	929	929	929	0
732	20241008	091100	1824938	929	929	929	929	0
733	20241008	091000	1824938	929	929	929	929	0
734	20241008	090900	1824938	929	929	929	929	0
735	20241008	090800	1824938	929	929	929	929	0
736	20241008	090700	1824938	929	929	929	929	74
737	20241008	090600	1756192	928	928	928	928	1089
738	20241008	090500	745600	927	927	927	927	0
739	20241008	090400	745600	927	928	928	927	600
740	20241008	090300	188940	940	940	940	940	0
741	20241008	090200	188940	940	940	940	940	0
742	20241008	090100	188940	940	940	940	940	0
743	20241008	090000	188940	940	940	940	940	201