KissMeData/293490/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210700	2440718490	16920	16920	16920	16920	3852
3	20241028	210600	2440718490	16920	16920	16920	16920	0
4	20241028	210500	2440718490	16920	16920	16920	16920	0
5	20241028	210400	2440718490	16920	16920	16920	16920	0
6	20241028	210300	2440718490	16920	16920	16920	16920	0
7	20241028	210200	2440718490	16920	16920	16920	16920	0
8	20241028	210100	2440718490	16920	16920	16920	16920	0
9	20241028	210000	2440718490	16920	16920	16920	16920	0
10	20241028	205900	2440718490	16920	16920	16920	16920	0
11	20241028	205800	2440718490	16920	16920	16920	16920	0
12	20241028	205700	2440718490	16920	16920	16920	16920	0
13	20241028	205600	2440718490	16920	16920	16920	16920	0
14	20241028	205500	2440718490	16920	16920	16920	16920	0
15	20241028	205400	2440718490	16920	16920	16920	16920	0
16	20241028	205300	2440718490	16920	16920	16920	16920	0
17	20241028	205200	2440718490	16920	16920	16920	16920	0
18	20241028	205100	2440718490	16920	16920	16920	16920	0
19	20241028	205000	2440718490	16920	16920	16920	16920	0
20	20241028	204900	2440718490	16920	16920	16920	16920	0
21	20241028	204800	2440718490	16920	16920	16920	16920	0
22	20241028	204700	2440718490	16920	16920	16920	16920	0
23	20241028	204600	2440718490	16920	16920	16920	16920	0
24	20241028	204500	2440718490	16920	16920	16920	16920	0
25	20241028	204400	2440718490	16920	16920	16920	16920	0
26	20241028	204300	2440718490	16920	16920	16920	16920	0
27	20241028	204200	2440718490	16920	16920	16920	16920	0
28	20241028	204100	2440718490	16920	16920	16920	16920	0
29	20241028	204000	2440718490	16920	16920	16920	16920	0
30	20241028	203900	2440718490	16920	16920	16920	16920	0
31	20241028	203800	2440718490	16920	16920	16920	16920	0
32	20241028	203700	2440718490	16920	16920	16920	16920	3852
33	20241028	203600	2440718490	16920	16920	16920	16920	0
34	20241028	203500	2440718490	16920	16920	16920	16920	0
35	20241028	203400	2440718490	16920	16920	16920	16920	0
36	20241028	203300	2440718490	16920	16920	16920	16920	0
37	20241028	203200	2440718490	16920	16920	16920	16920	0
38	20241028	203100	2440718490	16920	16920	16920	16920	0
39	20241028	203000	2440718490	16920	16920	16920	16920	0
40	20241028	202900	2440718490	16920	16920	16920	16920	0
41	20241028	202800	2440718490	16920	16920	16920	16920	0
42	20241028	202700	2440718490	16920	16920	16920	16920	0
43	20241028	202600	2440718490	16920	16920	16920	16920	0
44	20241028	202500	2440718490	16920	16920	16920	16920	0
45	20241028	202400	2440718490	16920	16920	16920	16920	0
46	20241028	202300	2440718490	16920	16920	16920	16920	0
47	20241028	202200	2440718490	16920	16920	16920	16920	0
48	20241028	202100	2440718490	16920	16920	16920	16920	0
49	20241028	202000	2440718490	16920	16920	16920	16920	0
50	20241028	201900	2440718490	16920	16920	16920	16920	0
51	20241028	201800	2440718490	16920	16920	16920	16920	0
52	20241028	201700	2440718490	16920	16920	16920	16920	0
53	20241028	201600	2440718490	16920	16920	16920	16920	0
54	20241028	201500	2440718490	16920	16920	16920	16920	0
55	20241028	201400	2440718490	16920	16920	16920	16920	0
56	20241028	201300	2440718490	16920	16920	16920	16920	0
57	20241028	201200	2440718490	16920	16920	16920	16920	0
58	20241028	201100	2440718490	16920	16920	16920	16920	0
59	20241028	201000	2440718490	16920	16920	16920	16920	0
60	20241028	200900	2440718490	16920	16920	16920	16920	0
61	20241028	200800	2440718490	16920	16920	16920	16920	0
62	20241028	200700	2440718490	16920	16920	16920	16920	3852
63	20241028	200600	2440718490	16920	16920	16920	16920	0
64	20241028	200500	2440718490	16920	16920	16920	16920	0
65	20241028	200400	2440718490	16920	16920	16920	16920	0
66	20241028	200300	2440718490	16920	16920	16920	16920	0
67	20241028	200200	2440718490	16920	16920	16920	16920	0
68	20241028	200100	2440718490	16920	16920	16920	16920	0
69	20241028	200000	2440718490	16920	16920	16920	16920	0
70	20241028	195900	2440718490	16920	16920	16920	16920	0
71	20241028	195800	2440718490	16920	16920	16920	16920	0
72	20241028	195700	2440718490	16920	16920	16920	16920	0
73	20241028	195600	2440718490	16920	16920	16920	16920	0
74	20241028	195500	2440718490	16920	16920	16920	16920	0
75	20241028	195400	2440718490	16920	16920	16920	16920	0
76	20241028	195300	2440718490	16920	16920	16920	16920	0
77	20241028	195200	2440718490	16920	16920	16920	16920	0
78	20241028	195100	2440718490	16920	16920	16920	16920	0
79	20241028	195000	2440718490	16920	16920	16920	16920	0
80	20241028	194900	2440718490	16920	16920	16920	16920	0
81	20241028	194800	2440718490	16920	16920	16920	16920	0
82	20241028	194700	2440718490	16920	16920	16920	16920	0
83	20241028	194600	2440718490	16920	16920	16920	16920	0
84	20241028	194500	2440718490	16920	16920	16920	16920	0
85	20241028	194400	2440718490	16920	16920	16920	16920	0
86	20241028	194300	2440718490	16920	16920	16920	16920	0
87	20241028	194200	2440718490	16920	16920	16920	16920	0
88	20241028	194100	2440718490	16920	16920	16920	16920	0
89	20241028	194000	2440718490	16920	16920	16920	16920	0
90	20241028	193900	2440718490	16920	16920	16920	16920	0
91	20241028	193800	2440718490	16920	16920	16920	16920	0
92	20241028	193700	2440718490	16920	16920	16920	16920	3852
93	20241028	193600	2440718490	16920	16920	16920	16920	0
94	20241028	193500	2440718490	16920	16920	16920	16920	0
95	20241028	193400	2440718490	16920	16920	16920	16920	0
96	20241028	193300	2440718490	16920	16920	16920	16920	0
97	20241028	193200	2440718490	16920	16920	16920	16920	0
98	20241028	193100	2440718490	16920	16920	16920	16920	0
99	20241028	193000	2440718490	16920	16920	16920	16920	0
100	20241028	192900	2440718490	16920	16920	16920	16920	0
101	20241028	192800	2440718490	16920	16920	16920	16920	0
102	20241028	192700	2440718490	16920	16920	16920	16920	0
103	20241028	192600	2440718490	16920	16920	16920	16920	0
104	20241028	192500	2440718490	16920	16920	16920	16920	0
105	20241028	192400	2440718490	16920	16920	16920	16920	0
106	20241028	192300	2440718490	16920	16920	16920	16920	0
107	20241028	192200	2440718490	16920	16920	16920	16920	0
108	20241028	192100	2440718490	16920	16920	16920	16920	0
109	20241028	192000	2440718490	16920	16920	16920	16920	0
110	20241028	191900	2440718490	16920	16920	16920	16920	0
111	20241028	191800	2440718490	16920	16920	16920	16920	0
112	20241028	191700	2440718490	16920	16920	16920	16920	0
113	20241028	191600	2440718490	16920	16920	16920	16920	0
114	20241028	191500	2440718490	16920	16920	16920	16920	0
115	20241028	191400	2440718490	16920	16920	16920	16920	0
116	20241028	191300	2440718490	16920	16920	16920	16920	0
117	20241028	191200	2440718490	16920	16920	16920	16920	0
118	20241028	191100	2440718490	16920	16920	16920	16920	0
119	20241028	191000	2440718490	16920	16920	16920	16920	0
120	20241028	190900	2440718490	16920	16920	16920	16920	0
121	20241028	190800	2440718490	16920	16920	16920	16920	0
122	20241028	190700	2440718490	16920	16920	16920	16920	3852
123	20241028	190600	2440718490	16920	16920	16920	16920	0
124	20241028	190500	2440718490	16920	16920	16920	16920	0
125	20241028	190400	2440718490	16920	16920	16920	16920	0
126	20241028	190300	2440718490	16920	16920	16920	16920	0
127	20241028	190200	2440718490	16920	16920	16920	16920	0
128	20241028	190100	2440718490	16920	16920	16920	16920	0
129	20241028	190000	2440718490	16920	16920	16920	16920	0
130	20241028	185900	2440718490	16920	16920	16920	16920	0
131	20241028	185800	2440718490	16920	16920	16920	16920	0
132	20241028	185700	2440718490	16920	16920	16920	16920	0
133	20241028	185600	2440718490	16920	16920	16920	16920	0
134	20241028	185500	2440718490	16920	16920	16920	16920	0
135	20241028	185400	2440718490	16920	16920	16920	16920	0
136	20241028	185300	2440718490	16920	16920	16920	16920	0
137	20241028	185200	2440718490	16920	16920	16920	16920	0
138	20241028	185100	2440718490	16920	16920	16920	16920	0
139	20241028	185000	2440718490	16920	16920	16920	16920	0
140	20241028	184900	2440718490	16920	16920	16920	16920	0
141	20241028	184800	2440718490	16920	16920	16920	16920	0
142	20241028	184700	2440718490	16920	16920	16920	16920	0
143	20241028	184600	2440718490	16920	16920	16920	16920	0
144	20241028	184500	2440718490	16920	16920	16920	16920	0
145	20241028	184400	2440718490	16920	16920	16920	16920	0
146	20241028	184300	2440718490	16920	16920	16920	16920	0
147	20241028	184200	2440718490	16920	16920	16920	16920	0
148	20241028	184100	2440718490	16920	16920	16920	16920	0
149	20241028	184000	2440718490	16920	16920	16920	16920	0
150	20241028	183900	2440718490	16920	16920	16920	16920	0
151	20241028	183800	2440718490	16920	16920	16920	16920	0
152	20241028	183700	2440718490	16920	16920	16920	16920	3852
153	20241028	183600	2440718490	16920	16920	16920	16920	0
154	20241028	183500	2440718490	16920	16920	16920	16920	0
155	20241028	183400	2440718490	16920	16920	16920	16920	0
156	20241028	183300	2440718490	16920	16920	16920	16920	0
157	20241028	183200	2440718490	16920	16920	16920	16920	0
158	20241028	183100	2440718490	16920	16920	16920	16920	0
159	20241028	183000	2440718490	16920	16920	16920	16920	0
160	20241028	182900	2440718490	16920	16920	16920	16920	0
161	20241028	182800	2440718490	16920	16920	16920	16920	0
162	20241028	182700	2440718490	16920	16920	16920	16920	0
163	20241028	182600	2440718490	16920	16920	16920	16920	0
164	20241028	182500	2440718490	16920	16920	16920	16920	0
165	20241028	182400	2440718490	16920	16920	16920	16920	0
166	20241028	182300	2440718490	16920	16920	16920	16920	0
167	20241028	182200	2440718490	16920	16920	16920	16920	0
168	20241028	182100	2440718490	16920	16920	16920	16920	0
169	20241028	182000	2440718490	16920	16920	16920	16920	0
170	20241028	181900	2440718490	16920	16920	16920	16920	0
171	20241028	181800	2440718490	16920	16920	16920	16920	0
172	20241028	181700	2440718490	16920	16920	16920	16920	0
173	20241028	181600	2440718490	16920	16920	16920	16920	0
174	20241028	181500	2440718490	16920	16920	16920	16920	0
175	20241028	181400	2440718490	16920	16920	16920	16920	0
176	20241028	181300	2440718490	16920	16920	16920	16920	0
177	20241028	181200	2440718490	16920	16920	16920	16920	0
178	20241028	181100	2440718490	16920	16920	16920	16920	0
179	20241028	181000	2440718490	16920	16920	16920	16920	0
180	20241028	180900	2440718490	16920	16920	16920	16920	0
181	20241028	180800	2440718490	16920	16920	16920	16920	0
182	20241028	180700	2440718490	16920	16920	16920	16920	3852
183	20241028	180600	2440718490	16920	16920	16920	16920	0
184	20241028	180500	2440718490	16920	16920	16920	16920	0
185	20241028	180400	2440718490	16920	16920	16920	16920	0
186	20241028	180300	2440718490	16920	16920	16920	16920	0
187	20241028	180200	2440718490	16920	16920	16920	16920	0
188	20241028	180100	2440718490	16920	16920	16920	16920	0
189	20241028	180000	2440718490	16920	16920	16920	16920	0
190	20241028	175900	2440718490	16920	16920	16920	16920	0
191	20241028	175800	2440718490	16920	16920	16920	16920	0
192	20241028	175700	2440718490	16920	16920	16920	16920	0
193	20241028	175600	2440718490	16920	16920	16920	16920	0
194	20241028	175500	2440718490	16920	16920	16920	16920	0
195	20241028	175400	2440718490	16920	16920	16920	16920	0
196	20241028	175300	2440718490	16920	16920	16920	16920	0
197	20241028	175200	2440718490	16920	16920	16920	16920	0
198	20241028	175100	2440718490	16920	16920	16920	16920	0
199	20241028	175000	2440718490	16920	16920	16920	16920	0
200	20241028	174900	2440718490	16920	16920	16920	16920	0
201	20241028	174800	2440718490	16920	16920	16920	16920	0
202	20241028	174700	2440718490	16920	16920	16920	16920	0
203	20241028	174600	2440718490	16920	16920	16920	16920	0
204	20241028	174500	2440718490	16920	16920	16920	16920	0
205	20241028	174400	2440718490	16920	16920	16920	16920	0
206	20241028	174300	2440718490	16920	16920	16920	16920	0
207	20241028	174200	2440718490	16920	16920	16920	16920	0
208	20241028	174100	2440718490	16920	16920	16920	16920	0
209	20241028	174000	2440718490	16920	16920	16920	16920	0
210	20241028	173900	2440718490	16920	16920	16920	16920	0
211	20241028	173800	2440718490	16920	16920	16920	16920	0
212	20241028	173700	2440718490	16920	16920	16920	16920	3852
213	20241028	173600	2440718490	16920	16920	16920	16920	0
214	20241028	173500	2440718490	16920	16920	16920	16920	0
215	20241028	173400	2440718490	16920	16920	16920	16920	0
216	20241028	173300	2440718490	16920	16920	16920	16920	0
217	20241028	173200	2440718490	16920	16920	16920	16920	0
218	20241028	173100	2440718490	16920	16920	16920	16920	0
219	20241028	173000	2440718490	16920	16920	16920	16920	0
220	20241028	172900	2440718490	16920	16920	16920	16920	0
221	20241028	172800	2440718490	16920	16920	16920	16920	0
222	20241028	172700	2440718490	16920	16920	16920	16920	0
223	20241028	172600	2440718490	16920	16920	16920	16920	0
224	20241028	172500	2440718490	16920	16920	16920	16920	0
225	20241028	172400	2440718490	16920	16920	16920	16920	0
226	20241028	172300	2440718490	16920	16920	16920	16920	0
227	20241028	172200	2440718490	16920	16920	16920	16920	0
228	20241028	172100	2440718490	16920	16920	16920	16920	0
229	20241028	172000	2440718490	16920	16920	16920	16920	0
230	20241028	171900	2440718490	16920	16920	16920	16920	0
231	20241028	171800	2440718490	16920	16920	16920	16920	0
232	20241028	171700	2440718490	16920	16920	16920	16920	0
233	20241028	171600	2440718490	16920	16920	16920	16920	0
234	20241028	171500	2440718490	16920	16920	16920	16920	0
235	20241028	171400	2440718490	16920	16920	16920	16920	0
236	20241028	171300	2440718490	16920	16920	16920	16920	0
237	20241028	171200	2440718490	16920	16920	16920	16920	0
238	20241028	171100	2440718490	16920	16920	16920	16920	0
239	20241028	171000	2440718490	16920	16920	16920	16920	0
240	20241028	170900	2440718490	16920	16920	16920	16920	0
241	20241028	170800	2440718490	16920	16920	16920	16920	0
242	20241028	170700	2440718490	16920	16920	16920	16920	3852
243	20241028	170600	2440718490	16920	16920	16920	16920	0
244	20241028	170500	2440718490	16920	16920	16920	16920	0
245	20241028	170400	2440718490	16920	16920	16920	16920	0
246	20241028	170300	2440718490	16920	16920	16920	16920	0
247	20241028	170200	2440718490	16920	16920	16920	16920	0
248	20241028	170100	2440718490	16920	16920	16920	16920	0
249	20241028	170000	2440718490	16920	16920	16920	16920	0
250	20241028	165900	2440718490	16920	16920	16920	16920	0
251	20241028	165800	2440718490	16920	16920	16920	16920	0
252	20241028	165700	2440718490	16920	16920	16920	16920	0
253	20241028	165600	2440718490	16920	16920	16920	16920	0
254	20241028	165500	2440718490	16920	16920	16920	16920	0
255	20241028	165400	2440718490	16920	16920	16920	16920	0
256	20241028	165300	2440718490	16920	16920	16920	16920	0
257	20241028	165200	2440718490	16920	16920	16920	16920	0
258	20241028	165100	2440718490	16920	16920	16920	16920	0
259	20241028	165000	2440718490	16920	16920	16920	16920	0
260	20241028	164900	2440718490	16920	16920	16920	16920	0
261	20241028	164800	2440718490	16920	16920	16920	16920	0
262	20241028	164700	2440718490	16920	16920	16920	16920	0
263	20241028	164600	2440718490	16920	16920	16920	16920	0
264	20241028	164500	2440718490	16920	16920	16920	16920	0
265	20241028	164400	2440718490	16920	16920	16920	16920	0
266	20241028	164300	2440718490	16920	16920	16920	16920	0
267	20241028	164200	2440718490	16920	16920	16920	16920	0
268	20241028	164100	2440718490	16920	16920	16920	16920	0
269	20241028	164000	2440718490	16920	16920	16920	16920	0
270	20241028	163900	2440718490	16920	16920	16920	16920	0
271	20241028	163800	2440718490	16920	16920	16920	16920	0
272	20241028	163700	2440718490	16920	16920	16920	16920	3852
273	20241028	163600	2440718490	16920	16920	16920	16920	0
274	20241028	163500	2440718490	16920	16920	16920	16920	0
275	20241028	163400	2440718490	16920	16920	16920	16920	0
276	20241028	163300	2440718490	16920	16920	16920	16920	0
277	20241028	163200	2440718490	16920	16920	16920	16920	0
278	20241028	163100	2440718490	16920	16920	16920	16920	0
279	20241028	163000	2440718490	16920	16920	16920	16920	0
280	20241028	162900	2440718490	16920	16920	16920	16920	0
281	20241028	162800	2440718490	16920	16920	16920	16920	0
282	20241028	162700	2440718490	16920	16920	16920	16920	0
283	20241028	162600	2440718490	16920	16920	16920	16920	0
284	20241028	162500	2440718490	16920	16920	16920	16920	0
285	20241028	162400	2440718490	16920	16920	16920	16920	0
286	20241028	162300	2440718490	16920	16920	16920	16920	0
287	20241028	162200	2440718490	16920	16920	16920	16920	0
288	20241028	162100	2440718490	16920	16920	16920	16920	0
289	20241028	162000	2440718490	16920	16920	16920	16920	0
290	20241028	161900	2440718490	16920	16920	16920	16920	0
291	20241028	161800	2440718490	16920	16920	16920	16920	0
292	20241028	161700	2440718490	16920	16920	16920	16920	0
293	20241028	161600	2440718490	16920	16920	16920	16920	0
294	20241028	161500	2440718490	16920	16920	16920	16920	0
295	20241028	161400	2440718490	16920	16920	16920	16920	0
296	20241028	161300	2440718490	16920	16920	16920	16920	0
297	20241028	161200	2440718490	16920	16920	16920	16920	0
298	20241028	161100	2440718490	16920	16920	16920	16920	0
299	20241028	161000	2440718490	16920	16920	16920	16920	0
300	20241028	160900	2440718490	16920	16920	16920	16920	0
301	20241028	160800	2440718490	16920	16920	16920	16920	0
302	20241028	160700	2440718490	16920	16920	16920	16920	3852
303	20241028	160600	2440718490	16920	16920	16920	16920	0
304	20241028	160500	2440718490	16920	16920	16920	16920	0
305	20241028	160400	2440718490	16920	16920	16920	16920	0
306	20241028	160300	2440718490	16920	16920	16920	16920	0
307	20241028	160200	2440718490	16920	16920	16920	16920	0
308	20241028	160100	2440718490	16920	16920	16920	16920	0
309	20241028	160000	2440718490	16920	16920	16920	16920	0
310	20241028	155900	2440718490	16920	16920	16920	16920	0
311	20241028	155800	2440718490	16920	16920	16920	16920	0
312	20241028	155700	2440718490	16920	16920	16920	16920	0
313	20241028	155600	2440718490	16920	16920	16920	16920	0
314	20241028	155500	2440718490	16920	16920	16920	16920	0
315	20241028	155400	2440718490	16920	16920	16920	16920	0
316	20241028	155300	2440718490	16920	16920	16920	16920	0
317	20241028	155200	2440718490	16920	16920	16920	16920	0
318	20241028	155100	2440718490	16920	16920	16920	16920	0
319	20241028	155000	2440718490	16920	16920	16920	16920	0
320	20241028	154900	2440718490	16920	16920	16920	16920	0
321	20241028	154800	2440718490	16920	16920	16920	16920	0
322	20241028	154700	2440718490	16920	16920	16920	16920	0
323	20241028	154600	2440718490	16920	16920	16920	16920	0
324	20241028	154500	2440718490	16920	16920	16920	16920	0
325	20241028	154400	2440718490	16920	16920	16920	16920	0
326	20241028	154300	2440718490	16920	16920	16920	16920	0
327	20241028	154200	2440718490	16920	16920	16920	16920	0
328	20241028	154100	2440718490	16920	16920	16920	16920	0
329	20241028	154000	2440718490	16920	16920	16920	16920	0
330	20241028	153900	2440718490	16920	16920	16920	16920	0
331	20241028	153800	2440718490	16920	16920	16920	16920	0
332	20241028	153700	2440718490	16920	16920	16920	16920	3852
333	20241028	153600	2440718490	16920	16920	16920	16920	0
334	20241028	153500	2440718490	16920	16920	16920	16920	0
335	20241028	153400	2440718490	16920	16920	16920	16920	0
336	20241028	153300	2440718490	16920	16920	16920	16920	0
337	20241028	153200	2440718490	16920	16920	16920	16920	0
338	20241028	153100	2440718490	16920	16920	16920	16920	0
339	20241028	153000	2440718490	16920	16920	16920	16920	3852
340	20241028	152900	2375542650	16920	16920	16920	16920	0
341	20241028	152800	2375542650	16920	16920	16920	16920	0
342	20241028	152700	2375542650	16920	16920	16920	16920	0
343	20241028	152600	2375542650	16920	16920	16920	16920	0
344	20241028	152500	2375542650	16920	16920	16920	16920	0
345	20241028	152400	2375542650	16920	16920	16920	16920	0
346	20241028	152300	2375542650	16920	16920	16920	16920	0
347	20241028	152200	2375542650	16920	16920	16920	16920	0
348	20241028	152100	2375542650	16920	16920	16920	16920	0
349	20241028	152000	2375542650	16920	16920	16920	16920	0
350	20241028	151900	2375542650	16920	16910	16920	16870	534
351	20241028	151800	2366514790	16920	16910	16920	16910	112
352	20241028	151700	2364620130	16910	16890	16910	16880	144
353	20241028	151600	2362188300	16900	16900	16900	16890	355
354	20241028	151500	2356190940	16900	16890	16900	16890	211
355	20241028	151400	2352626040	16890	16910	16910	16890	186
356	20241028	151300	2349484400	16940	16940	16940	16940	0
357	20241028	151200	2349484400	16940	16900	16940	16900	270
358	20241028	151100	2344914750	16910	16900	16910	16900	380
359	20241028	151000	2338492740	16900	16910	16910	16900	243
360	20241028	150900	2334383620	16920	16920	16920	16910	104
361	20241028	150800	2332624790	16920	16920	16940	16920	107
362	20241028	150700	2330813910	16940	16910	16940	16910	103
363	20241028	150600	2329069920	16920	16920	16930	16920	626
364	20241028	150500	2318474070	16920	16920	16920	16920	78
365	20241028	150400	2317154310	16920	16930	16930	16920	851
366	20241028	150300	2302746970	16940	16940	16940	16930	19
367	20241028	150200	2302425270	16940	16940	16940	16940	0
368	20241028	150100	2302425270	16940	16940	16940	16930	21
369	20241028	150000	2302069620	16930	16930	16930	16930	3
370	20241028	145900	2302018830	16960	16950	16960	16940	733
371	20241028	145800	2289590050	16950	16950	16950	16950	3
372	20241028	145700	2289539200	16950	16950	16950	16950	400
373	20241028	145600	2282759200	16950	16950	16950	16950	86
374	20241028	145500	2281301500	16950	16940	16950	16940	471
375	20241028	145400	2273318090	16950	16940	16950	16940	119
376	20241028	145300	2271302220	16940	16940	16940	16940	2
377	20241028	145200	2271268340	16950	16950	16950	16950	762
378	20241028	145100	2258352440	16950	16950	16950	16950	496
379	20241028	145000	2249945240	16940	16940	16940	16940	242
380	20241028	144900	2245845760	16930	16930	16930	16930	24
381	20241028	144800	2245439440	16930	16930	16940	16930	11
382	20241028	144700	2245253200	16930	16940	16940	16930	317
383	20241028	144600	2239884290	16950	16930	16950	16930	4590
384	20241028	144500	2162129520	16920	16920	16920	16920	897
385	20241028	144400	2146952280	16910	16910	16910	16910	94
386	20241028	144300	2145362740	16910	16900	16910	16900	50
387	20241028	144200	2144517540	16900	16900	16900	16900	10
388	20241028	144100	2144348540	16900	16910	16930	16900	201
389	20241028	144000	2140950250	16910	16910	16910	16910	14
390	20241028	143900	2140713510	16910	16910	16910	16910	0
391	20241028	143800	2140713510	16910	16910	16910	16910	31
392	20241028	143700	2140189300	16910	16910	16910	16910	35
393	20241028	143600	2139597450	16920	16930	16930	16920	644
394	20241028	143500	2128700930	16920	16920	16920	16920	10
395	20241028	143400	2128531730	16920	16920	16920	16920	0
396	20241028	143300	2128531730	16920	16920	16920	16920	1
397	20241028	143200	2128514810	16920	16920	16920	16920	160
398	20241028	143100	2125807610	16930	16920	16930	16920	593
399	20241028	143000	2115770470	16920	16900	16920	16900	555
400	20241028	142900	2106384570	16880	16890	16890	16880	86
401	20241028	142800	2104932060	16900	16890	16900	16890	114
402	20241028	142700	2103005600	16890	16890	16900	16890	11
403	20241028	142600	2102819790	16890	16890	16890	16890	6
404	20241028	142500	2102718450	16900	16890	16900	16890	43
405	20241028	142400	2101992170	16890	16890	16890	16890	26
406	20241028	142300	2101553030	16890	16890	16890	16890	139
407	20241028	142200	2099205320	16890	16890	16890	16890	1
408	20241028	142100	2099188430	16900	16890	16900	16890	89
409	20241028	142000	2097684500	16890	16890	16900	16890	18
410	20241028	141900	2097380460	16900	16900	16900	16900	132
411	20241028	141800	2095149660	16900	16900	16900	16900	12
412	20241028	141700	2094946860	16910	16920	16930	16910	278
413	20241028	141600	2090245140	16910	16920	16920	16910	2177
414	20241028	141500	2053432010	16930	16920	16930	16920	365
415	20241028	141400	2047255020	16920	16920	16920	16920	168
416	20241028	141300	2044412460	16920	16920	16920	16920	58
417	20241028	141200	2043431100	16920	16920	16930	16920	109
418	20241028	141100	2041586240	16940	16940	16940	16940	1
419	20241028	141000	2041569300	16930	16930	16930	16930	161
420	20241028	140900	2038843570	16930	16930	16930	16930	93
421	20241028	140800	2037269080	16930	16930	16930	16930	20
422	20241028	140700	2036930480	16930	16930	16930	16930	10
423	20241028	140600	2036761180	16930	16940	16950	16930	97
424	20241028	140500	2035117670	16930	16940	16950	16930	779
425	20241028	140400	2021914570	16930	16930	16930	16930	12
426	20241028	140300	2021711410	16940	16930	16940	16930	15
427	20241028	140200	2021457410	16930	16920	16930	16920	30
428	20241028	140100	2020949710	16920	16940	16950	16920	591
429	20241028	140000	2010944960	16940	16940	16940	16940	11
430	20241028	135900	2010758620	16940	16940	16940	16940	22
431	20241028	135800	2010385940	16950	16930	16950	16930	3075
432	20241028	135700	1958295450	16910	16920	16920	16910	89
433	20241028	135600	1956790440	16920	16920	16920	16920	213
434	20241028	135500	1953186480	16910	16920	16920	16910	121
435	20241028	135400	1951139220	16920	16910	16920	16910	43
436	20241028	135300	1950411990	16910	16910	16910	16910	190
437	20241028	135200	1947199090	16910	16910	16910	16910	12
438	20241028	135100	1946996170	16910	16920	16920	16910	2
439	20241028	135000	1946962340	16910	16910	16910	16910	0
440	20241028	134900	1946962340	16910	16920	16920	16910	145
441	20241028	134800	1944508990	16920	16920	16920	16920	8
442	20241028	134700	1944373630	16920	16920	16920	16920	4
443	20241028	134600	1944305950	16920	16920	16920	16910	379
444	20241028	134500	1937893310	16910	16910	16920	16910	87
445	20241028	134400	1936421520	16920	16920	16920	16920	10
446	20241028	134300	1936252320	16920	16920	16920	16920	8
447	20241028	134200	1936116960	16910	16920	16920	16910	19
448	20241028	134100	1935795590	16920	16910	16920	16910	614
449	20241028	134000	1925409080	16910	16910	16910	16910	16
450	20241028	133900	1925138520	16910	16910	16910	16910	36
451	20241028	133800	1924529760	16910	16910	16910	16900	224
452	20241028	133700	1920741940	16910	16920	16920	16910	18
453	20241028	133600	1920437420	16920	16920	16920	16900	243
454	20241028	133500	1916326260	16920	16920	16920	16920	8
455	20241028	133400	1916190900	16920	16940	16940	16920	9
456	20241028	133300	1916038480	16940	16940	16940	16940	129
457	20241028	133200	1913853220	16950	16950	16950	16950	0
458	20241028	133100	1913853220	16950	16950	16950	16940	402
459	20241028	133000	1907043290	16940	16940	16940	16940	22
460	20241028	132900	1906670610	16940	16940	16950	16940	9
461	20241028	132800	1906518140	16940	16950	16950	16940	87
462	20241028	132700	1905043520	16940	16940	16940	16940	42
463	20241028	132600	1904332040	16940	16940	16940	16940	1
464	20241028	132500	1904315100	16950	16940	16950	16940	2
465	20241028	132400	1904281210	16940	16940	16940	16940	164
466	20241028	132300	1901503050	16940	16940	16950	16940	2975
467	20241028	132200	1851095380	16940	16920	16940	16920	948
468	20241028	132100	1835045820	16920	16920	16920	16920	223
469	20241028	132000	1831272660	16930	16920	16930	16920	12
470	20241028	131900	1831069520	16920	16920	16920	16920	100
471	20241028	131800	1829377520	16920	16930	16930	16910	440
472	20241028	131700	1821933590	16920	16920	16920	16920	1
473	20241028	131600	1821916670	16920	16920	16920	16920	318
474	20241028	131500	1816536110	16920	16920	16920	16920	934
475	20241028	131400	1800732830	16920	16900	16920	16900	1574
476	20241028	131300	1774115990	16900	16890	16900	16890	2054
477	20241028	131200	1739405590	16890	16880	16890	16880	916
478	20241028	131100	1723934590	16880	16890	16890	16880	26
479	20241028	131000	1723495690	16890	16890	16890	16880	11
480	20241028	130900	1723309930	16890	16890	16890	16890	8
481	20241028	130800	1723174810	16890	16880	16890	16880	548
482	20241028	130700	1713920690	16870	16880	16880	16870	161
483	20241028	130600	1711203210	16890	16890	16890	16890	6
484	20241028	130500	1711101870	16890	16890	16890	16890	562
485	20241028	130400	1701609690	16890	16890	16890	16890	201
486	20241028	130300	1698214800	16890	16900	16900	16890	17
487	20241028	130200	1697927660	16890	16900	16900	16890	22
488	20241028	130100	1697556060	16900	16900	16900	16890	8
489	20241028	130000	1697420890	16890	16900	16900	16890	28
490	20241028	125900	1696947910	16900	16900	16900	16900	389
491	20241028	125800	1690373810	16900	16900	16900	16900	23
492	20241028	125700	1689985110	16900	16900	16900	16900	14
493	20241028	125600	1689748510	16890	16880	16900	16880	1659
494	20241028	125500	1661722960	16880	16880	16880	16880	13
495	20241028	125400	1661503520	16870	16880	16880	16860	49
496	20241028	125300	1660677150	16880	16870	16880	16870	49
497	20241028	125200	1659850450	16870	16870	16870	16870	164
498	20241028	125100	1657083770	16870	16870	16870	16870	98
499	20241028	125000	1655430510	16870	16870	16870	16870	39
500	20241028	124900	1654772580	16870	16870	16870	16870	7
501	20241028	124800	1654654490	16870	16870	16870	16870	8
502	20241028	124700	1654519530	16870	16870	16870	16870	31
503	20241028	124600	1653996560	16860	16860	16860	16860	0
504	20241028	124500	1653996560	16860	16870	16870	16850	15
505	20241028	124400	1653743630	16870	16870	16870	16870	9
506	20241028	124300	1653591800	16870	16870	16870	16870	61
507	20241028	124200	1652562730	16870	16870	16870	16870	27
508	20241028	124100	1652107240	16870	16880	16880	16870	9
509	20241028	124000	1651955350	16880	16880	16880	16880	185
510	20241028	123900	1648832550	16880	16890	16890	16880	43
511	20241028	123800	1648106310	16880	16890	16890	16880	106
512	20241028	123700	1646317010	16890	16880	16890	16880	52
513	20241028	123600	1645439130	16880	16890	16890	16880	8
514	20241028	123500	1645304040	16880	16880	16880	16880	3
515	20241028	123400	1645253400	16880	16890	16890	16880	5
516	20241028	123300	1645168980	16880	16890	16890	16880	12
517	20241028	123200	1644966310	16890	16890	16890	16890	261
518	20241028	123100	1640558020	16890	16890	16890	16880	206
519	20241028	123000	1637078800	16890	16880	16890	16880	37
520	20241028	122900	1636454120	16880	16880	16880	16880	456
521	20241028	122800	1628756840	16880	16880	16880	16880	343
522	20241028	122700	1622967000	16880	16890	16890	16880	212
523	20241028	122600	1619387320	16890	16890	16890	16890	322
524	20241028	122500	1613948740	16880	16890	16890	16880	10
525	20241028	122400	1613779900	16890	16890	16890	16890	34
526	20241028	122300	1613205640	16890	16890	16890	16890	5
527	20241028	122200	1613121190	16900	16890	16900	16890	220
528	20241028	122100	1609403430	16890	16900	16910	16890	1198
529	20241028	122000	1589153490	16900	16900	16900	16890	37
530	20241028	121900	1588528280	16900	16900	16900	16900	107
531	20241028	121800	1586719980	16900	16900	16900	16900	108
532	20241028	121700	1584894780	16900	16910	16910	16900	374
533	20241028	121600	1578570610	16910	16910	16910	16910	4
534	20241028	121500	1578502970	16880	16900	16910	16880	456
535	20241028	121400	1570795400	16900	16900	16900	16890	27
536	20241028	121300	1570339130	16910	16920	16920	16910	378
537	20241028	121200	1563946150	16920	16910	16920	16910	60
538	20241028	121100	1562931010	16910	16930	16930	16910	227
539	20241028	121000	1559088200	16930	16920	16940	16920	1070
540	20241028	120900	1540969560	16920	16910	16920	16910	457
541	20241028	120800	1533238540	16910	16910	16910	16910	55
542	20241028	120700	1532308490	16910	16900	16910	16900	343
543	20241028	120600	1526508920	16900	16890	16900	16890	128
544	20241028	120500	1524345750	16890	16900	16900	16890	5
545	20241028	120400	1524261270	16890	16890	16890	16890	1
546	20241028	120300	1524244380	16900	16880	16900	16880	1395
547	20241028	120200	1500671720	16880	16860	16880	16860	966
548	20241028	120100	1484366340	16870	16870	16880	16870	79
549	20241028	120000	1483033600	16870	16870	16870	16870	12
550	20241028	115900	1482831160	16870	16840	16870	16840	44
551	20241028	115800	1482089610	16860	16860	16860	16860	6
552	20241028	115700	1481988450	16860	16850	16870	16850	248
553	20241028	115600	1477809000	16870	16870	16870	16870	1
554	20241028	115500	1477792130	16870	16870	16870	16870	1
555	20241028	115400	1477775260	16890	16890	16890	16890	136
556	20241028	115300	1475478220	16900	16890	16900	16890	85
557	20241028	115200	1474042550	16900	16900	16900	16900	30
558	20241028	115100	1473535550	16900	16890	16900	16890	667
559	20241028	115000	1462269870	16900	16860	16900	16850	99
560	20241028	114900	1460601120	16900	16910	16910	16900	28
561	20241028	114800	1460127880	16910	16890	16910	16880	864
562	20241028	114700	1445524880	16890	16900	16900	16890	106
563	20241028	114600	1443734490	16910	16910	16910	16910	45
564	20241028	114500	1442973540	16910	16890	16910	16890	167
565	20241028	114400	1440149590	16890	16890	16890	16890	180
566	20241028	114300	1437109390	16890	16900	16910	16890	374
567	20241028	114200	1430787820	16900	16890	16920	16890	1542
568	20241028	114100	1404716120	16910	16900	16910	16900	705
569	20241028	114000	1392801610	16910	16900	16910	16900	89
570	20241028	113900	1391297500	16900	16900	16910	16900	394
571	20241028	113800	1384636370	16910	16870	16910	16870	1085
572	20241028	113700	1366305000	16870	16880	16880	16870	382
573	20241028	113600	1359859600	16890	16860	16890	16860	607
574	20241028	113500	1349622360	16850	16830	16850	16830	3203
575	20241028	113400	1295706310	16830	16820	16830	16820	714
576	20241028	113300	1283689720	16820	16820	16820	16820	30
577	20241028	113200	1283185120	16820	16810	16820	16810	402
578	20241028	113100	1276423960	16810	16810	16810	16810	30
579	20241028	113000	1275919660	16820	16810	16820	16810	5
580	20241028	112900	1275835600	16820	16800	16820	16800	961
581	20241028	112800	1259681190	16790	16790	16800	16790	379
582	20241028	112700	1253314270	16790	16790	16790	16790	67
583	20241028	112600	1252189340	16790	16770	16790	16770	326
584	20241028	112500	1246722220	16800	16800	16800	16800	0
585	20241028	112400	1246722220	16800	16800	16800	16800	3
586	20241028	112300	1246671820	16810	16810	16810	16810	0
587	20241028	112200	1246671820	16810	16810	16810	16810	105
588	20241028	112100	1244906770	16810	16780	16810	16780	260
589	20241028	112000	1240538440	16780	16770	16780	16770	5
590	20241028	111900	1240454580	16770	16780	16780	16770	2
591	20241028	111800	1240421030	16770	16770	16770	16770	135
592	20241028	111700	1238157080	16770	16790	16790	16770	14
593	20241028	111600	1237922100	16790	16800	16800	16790	181
594	20241028	111500	1234881500	16790	16770	16790	16770	814
595	20241028	111400	1221220920	16770	16780	16780	16770	402
596	20241028	111300	1214475890	16780	16790	16790	16780	70
597	20241028	111200	1213300660	16790	16810	16810	16790	13
598	20241028	111100	1213082350	16810	16810	16810	16810	0
599	20241028	111000	1213082350	16810	16800	16810	16800	53
600	20241028	110900	1212191430	16800	16800	16800	16800	6
601	20241028	110800	1212090630	16800	16810	16810	16800	468
602	20241028	110700	1204223570	16810	16820	16820	16810	95
603	20241028	110600	1202626520	16820	16830	16830	16820	31
604	20241028	110500	1202104800	16830	16820	16830	16820	232
605	20241028	110400	1198201420	16820	16810	16830	16810	1022
606	20241028	110300	1181019860	16800	16790	16800	16780	678
607	20241028	110200	1169632720	16790	16780	16790	16780	28
608	20241028	110100	1169162760	16790	16780	16790	16780	305
609	20241028	110000	1164043260	16780	16770	16780	16770	33
610	20241028	105900	1163489840	16780	16770	16780	16770	9
611	20241028	105800	1163338880	16790	16790	16790	16790	82
612	20241028	105700	1161962100	16770	16800	16800	16770	20
613	20241028	105600	1161626440	16800	16790	16800	16780	203
614	20241028	105500	1158217940	16790	16790	16790	16790	123
615	20241028	105400	1156152770	16790	16780	16790	16780	660
616	20241028	105300	1145073330	16770	16750	16770	16750	180
617	20241028	105200	1142055880	16760	16760	16760	16760	1
618	20241028	105100	1142039120	16760	16770	16780	16760	1550
619	20241028	105000	1116046730	16760	16750	16760	16750	258
620	20241028	104900	1111722810	16760	16750	16760	16750	51
621	20241028	104800	1110868140	16750	16730	16750	16730	544
622	20241028	104700	1101760570	16730	16730	16730	16730	181
623	20241028	104600	1098732440	16730	16730	16730	16730	46
624	20241028	104500	1097962860	16730	16730	16730	16730	115
625	20241028	104400	1096038910	16730	16710	16730	16710	76
626	20241028	104300	1094768910	16710	16720	16720	16710	393
627	20241028	104200	1088197960	16720	16720	16720	16720	139
628	20241028	104100	1085873880	16720	16720	16750	16720	1113
629	20241028	104000	1067250490	16730	16680	16730	16680	3099
630	20241028	103900	1015479830	16680	16690	16690	16680	73
631	20241028	103800	1014262180	16690	16690	16690	16690	5
632	20241028	103700	1014178730	16680	16680	16680	16680	6
633	20241028	103600	1014078650	16680	16680	16680	16680	11
634	20241028	103500	1013895170	16680	16680	16680	16680	0
635	20241028	103400	1013895170	16680	16680	16680	16680	0
636	20241028	103300	1013895170	16680	16690	16690	16680	1362
637	20241028	103200	991174420	16690	16700	16700	16690	124
638	20241028	103100	989103630	16680	16680	16690	16680	919
639	20241028	103000	973765940	16680	16680	16680	16680	32
640	20241028	102900	973232180	16680	16690	16690	16680	111
641	20241028	102800	971379600	16700	16690	16700	16690	13
642	20241028	102700	971162520	16680	16680	16680	16680	55
643	20241028	102600	970245120	16680	16720	16720	16680	943
644	20241028	102500	954501570	16720	16730	16730	16720	158
645	20241028	102400	951859290	16740	16740	16740	16740	297
646	20241028	102300	946887510	16740	16740	16750	16740	493
647	20241028	102200	938630360	16740	16690	16740	16690	5276
648	20241028	102100	850404610	16680	16680	16680	16680	31
649	20241028	102000	849887530	16680	16700	16710	16680	610
650	20241028	101900	839701000	16700	16710	16710	16700	24
651	20241028	101800	839300180	16710	16700	16710	16700	212
652	20241028	101700	835758300	16710	16710	16710	16710	10
653	20241028	101600	835591200	16710	16710	16710	16700	54
654	20241028	101500	834688890	16710	16710	16710	16710	516
655	20241028	101400	826066530	16710	16700	16710	16700	18
656	20241028	101300	825765810	16700	16700	16700	16700	162
657	20241028	101200	823060410	16700	16710	16710	16700	5
658	20241028	101100	822976900	16710	16700	16710	16700	163
659	20241028	101000	820253200	16700	16690	16700	16690	1533
660	20241028	100900	794653250	16680	16680	16680	16680	146
661	20241028	100800	792217970	16680	16670	16680	16670	197
662	20241028	100700	788932170	16680	16660	16680	16660	780
663	20241028	100600	775929460	16660	16660	16670	16660	119
664	20241028	100500	773946900	16660	16620	16670	16620	1589
665	20241028	100400	747512910	16620	16610	16620	16610	16
666	20241028	100300	747247100	16620	16610	16620	16610	178
667	20241028	100200	744290510	16610	16610	16610	16600	216
668	20241028	100100	740704610	16610	16620	16630	16610	330
669	20241028	100000	735223000	16620	16620	16620	16620	69
670	20241028	095900	734076220	16630	16630	16630	16630	16
671	20241028	095800	733810140	16630	16630	16630	16630	73
672	20241028	095700	732596150	16630	16650	16650	16630	348
673	20241028	095600	726802210	16650	16650	16650	16650	1
674	20241028	095500	726785560	16650	16650	16650	16630	348
675	20241028	095400	720994870	16650	16660	16660	16650	7
676	20241028	095300	720878270	16630	16630	16630	16630	177
677	20241028	095200	717934760	16630	16630	16630	16630	10
678	20241028	095100	717768460	16620	16620	16620	16620	684
679	20241028	095000	706400380	16620	16620	16620	16600	231
680	20241028	094900	702561300	16620	16610	16620	16610	247
681	20241028	094800	698457140	16610	16610	16610	16610	107
682	20241028	094700	696679870	16630	16620	16630	16600	2096
683	20241028	094600	661830220	16620	16600	16620	16590	1486
684	20241028	094500	637149440	16600	16590	16600	16590	42
685	20241028	094400	636452300	16590	16590	16590	16590	1001
686	20241028	094300	619845710	16560	16620	16620	16560	6037
687	20241028	094200	519741040	16630	16630	16630	16630	0
688	20241028	094100	519741040	16630	16620	16630	16610	1405
689	20241028	094000	496393690	16630	16630	16630	16630	766
690	20241028	093900	483655110	16610	16610	16610	16610	2
691	20241028	093800	483621890	16600	16670	16680	16600	391
692	20241028	093700	477122370	16620	16620	16620	16620	10
693	20241028	093600	476956170	16620	16670	16670	16620	2870
694	20241028	093500	429128770	16660	16660	16660	16660	56
695	20241028	093400	428195810	16670	16670	16670	16670	10
696	20241028	093300	428029110	16670	16660	16670	16600	3174
697	20241028	093200	375254120	16670	16660	16670	16660	160
698	20241028	093100	372586930	16660	16670	16680	16660	1102
699	20241028	093000	354217180	16670	16670	16670	16660	107
700	20241028	092900	352434010	16670	16670	16670	16670	38
701	20241028	092800	351800550	16670	16660	16670	16660	433
702	20241028	092700	344586290	16660	16640	16660	16620	2208
703	20241028	092600	307833690	16620	16620	16620	16620	7
704	20241028	092500	307717350	16620	16620	16620	16620	1
705	20241028	092400	307700730	16620	16610	16620	16610	248
706	20241028	092300	303581390	16610	16620	16620	16610	260
707	20241028	092200	299262690	16620	16650	16650	16610	366
708	20241028	092100	293179820	16610	16620	16620	16610	370
709	20241028	092000	287031230	16620	16630	16640	16620	401
710	20241028	091900	280364700	16640	16660	16670	16640	542
711	20241028	091800	271334330	16670	16670	16670	16630	821
712	20241028	091700	257661060	16680	16680	16680	16680	1
713	20241028	091600	257644380	16670	16680	16700	16660	51
714	20241028	091500	256793990	16680	16680	16680	16680	46
715	20241028	091400	256026710	16690	16690	16690	16690	174
716	20241028	091300	253122650	16700	16700	16710	16700	137
717	20241028	091200	250834380	16700	16710	16710	16700	4
718	20241028	091100	250767570	16710	16710	16710	16690	163
719	20241028	091000	248044840	16710	16720	16720	16690	496
720	20241028	090900	239755180	16690	16700	16730	16690	199
721	20241028	090800	236431970	16700	16700	16740	16700	1182
722	20241028	090700	216671940	16700	16700	16700	16700	532
723	20241028	090600	207787540	16700	16710	16730	16700	624
724	20241028	090500	197357090	16700	16600	16700	16600	3093
725	20241028	090400	145761910	16590	16590	16600	16590	710
726	20241028	090300	133977510	16560	16580	16580	16560	1171
727	20241028	090200	114576330	16580	16590	16620	16580	999
728	20241028	090100	98005090	16590	16580	16590	16580	585
729	20241028	090000	88303350	16590	16600	16640	16580	5141