KissMeData/094170/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200500	3225767930	18750	18750	18750	18750	6847
3	20241002	200400	3225767930	18750	18750	18750	18750	0
4	20241002	200300	3225767930	18750	18750	18750	18750	0
5	20241002	200200	3225767930	18750	18750	18750	18750	0
6	20241002	200100	3225767930	18750	18750	18750	18750	0
7	20241002	200000	3225767930	18750	18750	18750	18750	0
8	20241002	195900	3225767930	18750	18750	18750	18750	0
9	20241002	195800	3225767930	18750	18750	18750	18750	0
10	20241002	195700	3225767930	18750	18750	18750	18750	0
11	20241002	195600	3225767930	18750	18750	18750	18750	0
12	20241002	195500	3225767930	18750	18750	18750	18750	0
13	20241002	195400	3225767930	18750	18750	18750	18750	0
14	20241002	195300	3225767930	18750	18750	18750	18750	0
15	20241002	195200	3225767930	18750	18750	18750	18750	0
16	20241002	195100	3225767930	18750	18750	18750	18750	0
17	20241002	195000	3225767930	18750	18750	18750	18750	0
18	20241002	194900	3225767930	18750	18750	18750	18750	0
19	20241002	194800	3225767930	18750	18750	18750	18750	0
20	20241002	194700	3225767930	18750	18750	18750	18750	0
21	20241002	194600	3225767930	18750	18750	18750	18750	0
22	20241002	194500	3225767930	18750	18750	18750	18750	0
23	20241002	194400	3225767930	18750	18750	18750	18750	0
24	20241002	194300	3225767930	18750	18750	18750	18750	0
25	20241002	194200	3225767930	18750	18750	18750	18750	0
26	20241002	194100	3225767930	18750	18750	18750	18750	0
27	20241002	194000	3225767930	18750	18750	18750	18750	0
28	20241002	193900	3225767930	18750	18750	18750	18750	0
29	20241002	193800	3225767930	18750	18750	18750	18750	0
30	20241002	193700	3225767930	18750	18750	18750	18750	0
31	20241002	193600	3225767930	18750	18750	18750	18750	0
32	20241002	193500	3225767930	18750	18750	18750	18750	6847
33	20241002	193400	3225767930	18750	18750	18750	18750	0
34	20241002	193300	3225767930	18750	18750	18750	18750	0
35	20241002	193200	3225767930	18750	18750	18750	18750	0
36	20241002	193100	3225767930	18750	18750	18750	18750	0
37	20241002	193000	3225767930	18750	18750	18750	18750	0
38	20241002	192900	3225767930	18750	18750	18750	18750	0
39	20241002	192800	3225767930	18750	18750	18750	18750	0
40	20241002	192700	3225767930	18750	18750	18750	18750	0
41	20241002	192600	3225767930	18750	18750	18750	18750	0
42	20241002	192500	3225767930	18750	18750	18750	18750	0
43	20241002	192400	3225767930	18750	18750	18750	18750	0
44	20241002	192300	3225767930	18750	18750	18750	18750	0
45	20241002	192200	3225767930	18750	18750	18750	18750	0
46	20241002	192100	3225767930	18750	18750	18750	18750	0
47	20241002	192000	3225767930	18750	18750	18750	18750	0
48	20241002	191900	3225767930	18750	18750	18750	18750	0
49	20241002	191800	3225767930	18750	18750	18750	18750	0
50	20241002	191700	3225767930	18750	18750	18750	18750	0
51	20241002	191600	3225767930	18750	18750	18750	18750	0
52	20241002	191500	3225767930	18750	18750	18750	18750	0
53	20241002	191400	3225767930	18750	18750	18750	18750	0
54	20241002	191300	3225767930	18750	18750	18750	18750	0
55	20241002	191200	3225767930	18750	18750	18750	18750	0
56	20241002	191100	3225767930	18750	18750	18750	18750	0
57	20241002	191000	3225767930	18750	18750	18750	18750	0
58	20241002	190900	3225767930	18750	18750	18750	18750	0
59	20241002	190800	3225767930	18750	18750	18750	18750	0
60	20241002	190700	3225767930	18750	18750	18750	18750	0
61	20241002	190600	3225767930	18750	18750	18750	18750	0
62	20241002	190500	3225767930	18750	18750	18750	18750	6847
63	20241002	190400	3225767930	18750	18750	18750	18750	0
64	20241002	190300	3225767930	18750	18750	18750	18750	0
65	20241002	190200	3225767930	18750	18750	18750	18750	0
66	20241002	190100	3225767930	18750	18750	18750	18750	0
67	20241002	190000	3225767930	18750	18750	18750	18750	0
68	20241002	185900	3225767930	18750	18750	18750	18750	0
69	20241002	185800	3225767930	18750	18750	18750	18750	0
70	20241002	185700	3225767930	18750	18750	18750	18750	0
71	20241002	185600	3225767930	18750	18750	18750	18750	0
72	20241002	185500	3225767930	18750	18750	18750	18750	0
73	20241002	185400	3225767930	18750	18750	18750	18750	0
74	20241002	185300	3225767930	18750	18750	18750	18750	0
75	20241002	185200	3225767930	18750	18750	18750	18750	0
76	20241002	185100	3225767930	18750	18750	18750	18750	0
77	20241002	185000	3225767930	18750	18750	18750	18750	0
78	20241002	184900	3225767930	18750	18750	18750	18750	0
79	20241002	184800	3225767930	18750	18750	18750	18750	0
80	20241002	184700	3225767930	18750	18750	18750	18750	0
81	20241002	184600	3225767930	18750	18750	18750	18750	0
82	20241002	184500	3225767930	18750	18750	18750	18750	0
83	20241002	184400	3225767930	18750	18750	18750	18750	0
84	20241002	184300	3225767930	18750	18750	18750	18750	0
85	20241002	184200	3225767930	18750	18750	18750	18750	0
86	20241002	184100	3225767930	18750	18750	18750	18750	0
87	20241002	184000	3225767930	18750	18750	18750	18750	0
88	20241002	183900	3225767930	18750	18750	18750	18750	0
89	20241002	183800	3225767930	18750	18750	18750	18750	0
90	20241002	183700	3225767930	18750	18750	18750	18750	0
91	20241002	183600	3225767930	18750	18750	18750	18750	0
92	20241002	183500	3225767930	18750	18750	18750	18750	6847
93	20241002	183400	3225767930	18750	18750	18750	18750	0
94	20241002	183300	3225767930	18750	18750	18750	18750	0
95	20241002	183200	3225767930	18750	18750	18750	18750	0
96	20241002	183100	3225767930	18750	18750	18750	18750	0
97	20241002	183000	3225767930	18750	18750	18750	18750	0
98	20241002	182900	3225767930	18750	18750	18750	18750	0
99	20241002	182800	3225767930	18750	18750	18750	18750	0
100	20241002	182700	3225767930	18750	18750	18750	18750	0
101	20241002	182600	3225767930	18750	18750	18750	18750	0
102	20241002	182500	3225767930	18750	18750	18750	18750	0
103	20241002	182400	3225767930	18750	18750	18750	18750	0
104	20241002	182300	3225767930	18750	18750	18750	18750	0
105	20241002	182200	3225767930	18750	18750	18750	18750	0
106	20241002	182100	3225767930	18750	18750	18750	18750	0
107	20241002	182000	3225767930	18750	18750	18750	18750	0
108	20241002	181900	3225767930	18750	18750	18750	18750	0
109	20241002	181800	3225767930	18750	18750	18750	18750	0
110	20241002	181700	3225767930	18750	18750	18750	18750	0
111	20241002	181600	3225767930	18750	18750	18750	18750	0
112	20241002	181500	3225767930	18750	18750	18750	18750	0
113	20241002	181400	3225767930	18750	18750	18750	18750	0
114	20241002	181300	3225767930	18750	18750	18750	18750	0
115	20241002	181200	3225767930	18750	18750	18750	18750	0
116	20241002	181100	3225767930	18750	18750	18750	18750	0
117	20241002	181000	3225767930	18750	18750	18750	18750	0
118	20241002	180900	3225767930	18750	18750	18750	18750	0
119	20241002	180800	3225767930	18750	18750	18750	18750	0
120	20241002	180700	3225767930	18750	18750	18750	18750	0
121	20241002	180600	3225767930	18750	18750	18750	18750	0
122	20241002	180500	3225767930	18750	18750	18750	18750	6847
123	20241002	180400	3225767930	18750	18750	18750	18750	0
124	20241002	180300	3225767930	18750	18750	18750	18750	0
125	20241002	180200	3225767930	18750	18750	18750	18750	0
126	20241002	180100	3225767930	18750	18750	18750	18750	0
127	20241002	180000	3225767930	18750	18750	18750	18750	0
128	20241002	175900	3225767930	18750	18750	18750	18750	0
129	20241002	175800	3225767930	18750	18750	18750	18750	0
130	20241002	175700	3225767930	18750	18750	18750	18750	0
131	20241002	175600	3225767930	18750	18750	18750	18750	0
132	20241002	175500	3225767930	18750	18750	18750	18750	0
133	20241002	175400	3225767930	18750	18750	18750	18750	0
134	20241002	175300	3225767930	18750	18750	18750	18750	0
135	20241002	175200	3225767930	18750	18750	18750	18750	0
136	20241002	175100	3225767930	18750	18750	18750	18750	0
137	20241002	175000	3225767930	18750	18750	18750	18750	0
138	20241002	174900	3225767930	18750	18750	18750	18750	0
139	20241002	174800	3225767930	18750	18750	18750	18750	0
140	20241002	174700	3225767930	18750	18750	18750	18750	0
141	20241002	174600	3225767930	18750	18750	18750	18750	0
142	20241002	174500	3225767930	18750	18750	18750	18750	0
143	20241002	174400	3225767930	18750	18750	18750	18750	0
144	20241002	174300	3225767930	18750	18750	18750	18750	0
145	20241002	174200	3225767930	18750	18750	18750	18750	0
146	20241002	174100	3225767930	18750	18750	18750	18750	0
147	20241002	174000	3225767930	18750	18750	18750	18750	0
148	20241002	173900	3225767930	18750	18750	18750	18750	0
149	20241002	173800	3225767930	18750	18750	18750	18750	0
150	20241002	173700	3225767930	18750	18750	18750	18750	0
151	20241002	173600	3225767930	18750	18750	18750	18750	0
152	20241002	173500	3225767930	18750	18750	18750	18750	6847
153	20241002	173400	3225767930	18750	18750	18750	18750	0
154	20241002	173300	3225767930	18750	18750	18750	18750	0
155	20241002	173200	3225767930	18750	18750	18750	18750	0
156	20241002	173100	3225767930	18750	18750	18750	18750	0
157	20241002	173000	3225767930	18750	18750	18750	18750	0
158	20241002	172900	3225767930	18750	18750	18750	18750	0
159	20241002	172800	3225767930	18750	18750	18750	18750	0
160	20241002	172700	3225767930	18750	18750	18750	18750	0
161	20241002	172600	3225767930	18750	18750	18750	18750	0
162	20241002	172500	3225767930	18750	18750	18750	18750	0
163	20241002	172400	3225767930	18750	18750	18750	18750	0
164	20241002	172300	3225767930	18750	18750	18750	18750	0
165	20241002	172200	3225767930	18750	18750	18750	18750	0
166	20241002	172100	3225767930	18750	18750	18750	18750	0
167	20241002	172000	3225767930	18750	18750	18750	18750	0
168	20241002	171900	3225767930	18750	18750	18750	18750	0
169	20241002	171800	3225767930	18750	18750	18750	18750	0
170	20241002	171700	3225767930	18750	18750	18750	18750	0
171	20241002	171600	3225767930	18750	18750	18750	18750	0
172	20241002	171500	3225767930	18750	18750	18750	18750	0
173	20241002	171400	3225767930	18750	18750	18750	18750	0
174	20241002	171300	3225767930	18750	18750	18750	18750	0
175	20241002	171200	3225767930	18750	18750	18750	18750	0
176	20241002	171100	3225767930	18750	18750	18750	18750	0
177	20241002	171000	3225767930	18750	18750	18750	18750	0
178	20241002	170900	3225767930	18750	18750	18750	18750	0
179	20241002	170800	3225767930	18750	18750	18750	18750	0
180	20241002	170700	3225767930	18750	18750	18750	18750	0
181	20241002	170600	3225767930	18750	18750	18750	18750	0
182	20241002	170500	3225767930	18750	18750	18750	18750	6847
183	20241002	170400	3225767930	18750	18750	18750	18750	0
184	20241002	170300	3225767930	18750	18750	18750	18750	0
185	20241002	170200	3225767930	18750	18750	18750	18750	0
186	20241002	170100	3225767930	18750	18750	18750	18750	0
187	20241002	170000	3225767930	18750	18750	18750	18750	0
188	20241002	165900	3225767930	18750	18750	18750	18750	0
189	20241002	165800	3225767930	18750	18750	18750	18750	0
190	20241002	165700	3225767930	18750	18750	18750	18750	0
191	20241002	165600	3225767930	18750	18750	18750	18750	0
192	20241002	165500	3225767930	18750	18750	18750	18750	0
193	20241002	165400	3225767930	18750	18750	18750	18750	0
194	20241002	165300	3225767930	18750	18750	18750	18750	0
195	20241002	165200	3225767930	18750	18750	18750	18750	0
196	20241002	165100	3225767930	18750	18750	18750	18750	0
197	20241002	165000	3225767930	18750	18750	18750	18750	0
198	20241002	164900	3225767930	18750	18750	18750	18750	0
199	20241002	164800	3225767930	18750	18750	18750	18750	0
200	20241002	164700	3225767930	18750	18750	18750	18750	0
201	20241002	164600	3225767930	18750	18750	18750	18750	0
202	20241002	164500	3225767930	18750	18750	18750	18750	0
203	20241002	164400	3225767930	18750	18750	18750	18750	0
204	20241002	164300	3225767930	18750	18750	18750	18750	0
205	20241002	164200	3225767930	18750	18750	18750	18750	0
206	20241002	164100	3225767930	18750	18750	18750	18750	0
207	20241002	164000	3225767930	18750	18750	18750	18750	0
208	20241002	163900	3225767930	18750	18750	18750	18750	0
209	20241002	163800	3225767930	18750	18750	18750	18750	0
210	20241002	163700	3225767930	18750	18750	18750	18750	0
211	20241002	163600	3225767930	18750	18750	18750	18750	0
212	20241002	163500	3225767930	18750	18750	18750	18750	6847
213	20241002	163400	3225767930	18750	18750	18750	18750	0
214	20241002	163300	3225767930	18750	18750	18750	18750	0
215	20241002	163200	3225767930	18750	18750	18750	18750	0
216	20241002	163100	3225767930	18750	18750	18750	18750	0
217	20241002	163000	3225767930	18750	18750	18750	18750	0
218	20241002	162900	3225767930	18750	18750	18750	18750	0
219	20241002	162800	3225767930	18750	18750	18750	18750	0
220	20241002	162700	3225767930	18750	18750	18750	18750	0
221	20241002	162600	3225767930	18750	18750	18750	18750	0
222	20241002	162500	3225767930	18750	18750	18750	18750	0
223	20241002	162400	3225767930	18750	18750	18750	18750	0
224	20241002	162300	3225767930	18750	18750	18750	18750	0
225	20241002	162200	3225767930	18750	18750	18750	18750	0
226	20241002	162100	3225767930	18750	18750	18750	18750	0
227	20241002	162000	3225767930	18750	18750	18750	18750	0
228	20241002	161900	3225767930	18750	18750	18750	18750	0
229	20241002	161800	3225767930	18750	18750	18750	18750	0
230	20241002	161700	3225767930	18750	18750	18750	18750	0
231	20241002	161600	3225767930	18750	18750	18750	18750	0
232	20241002	161500	3225767930	18750	18750	18750	18750	0
233	20241002	161400	3225767930	18750	18750	18750	18750	0
234	20241002	161300	3225767930	18750	18750	18750	18750	0
235	20241002	161200	3225767930	18750	18750	18750	18750	0
236	20241002	161100	3225767930	18750	18750	18750	18750	0
237	20241002	161000	3225767930	18750	18750	18750	18750	0
238	20241002	160900	3225767930	18750	18750	18750	18750	0
239	20241002	160800	3225767930	18750	18750	18750	18750	0
240	20241002	160700	3225767930	18750	18750	18750	18750	0
241	20241002	160600	3225767930	18750	18750	18750	18750	0
242	20241002	160500	3225767930	18750	18750	18750	18750	6847
243	20241002	160400	3225767930	18750	18750	18750	18750	0
244	20241002	160300	3225767930	18750	18750	18750	18750	0
245	20241002	160200	3225767930	18750	18750	18750	18750	0
246	20241002	160100	3225767930	18750	18750	18750	18750	0
247	20241002	160000	3225767930	18750	18750	18750	18750	0
248	20241002	155900	3225767930	18750	18750	18750	18750	0
249	20241002	155800	3225767930	18750	18750	18750	18750	0
250	20241002	155700	3225767930	18750	18750	18750	18750	0
251	20241002	155600	3225767930	18750	18750	18750	18750	0
252	20241002	155500	3225767930	18750	18750	18750	18750	0
253	20241002	155400	3225767930	18750	18750	18750	18750	0
254	20241002	155300	3225767930	18750	18750	18750	18750	0
255	20241002	155200	3225767930	18750	18750	18750	18750	0
256	20241002	155100	3225767930	18750	18750	18750	18750	0
257	20241002	155000	3225767930	18750	18750	18750	18750	0
258	20241002	154900	3225767930	18750	18750	18750	18750	0
259	20241002	154800	3225767930	18750	18750	18750	18750	0
260	20241002	154700	3225767930	18750	18750	18750	18750	0
261	20241002	154600	3225767930	18750	18750	18750	18750	0
262	20241002	154500	3225767930	18750	18750	18750	18750	0
263	20241002	154400	3225767930	18750	18750	18750	18750	0
264	20241002	154300	3225767930	18750	18750	18750	18750	0
265	20241002	154200	3225767930	18750	18750	18750	18750	0
266	20241002	154100	3225767930	18750	18750	18750	18750	0
267	20241002	154000	3225767930	18750	18750	18750	18750	0
268	20241002	153900	3225767930	18750	18750	18750	18750	0
269	20241002	153800	3225767930	18750	18750	18750	18750	0
270	20241002	153700	3225767930	18750	18750	18750	18750	0
271	20241002	153600	3225767930	18750	18750	18750	18750	0
272	20241002	153500	3225767930	18750	18750	18750	18750	6847
273	20241002	153400	3225767930	18750	18750	18750	18750	0
274	20241002	153300	3225767930	18750	18750	18750	18750	0
275	20241002	153200	3225767930	18750	18750	18750	18750	0
276	20241002	153100	3225767930	18750	18750	18750	18750	0
277	20241002	153000	3225767930	18750	18750	18750	18750	6847
278	20241002	152900	3097386680	18740	18740	18740	18740	0
279	20241002	152800	3097386680	18740	18740	18740	18740	0
280	20241002	152700	3097386680	18740	18740	18740	18740	0
281	20241002	152600	3097386680	18740	18740	18740	18740	0
282	20241002	152500	3097386680	18740	18740	18740	18740	0
283	20241002	152400	3097386680	18740	18740	18740	18740	0
284	20241002	152300	3097386680	18740	18740	18740	18740	0
285	20241002	152200	3097386680	18740	18740	18740	18740	0
286	20241002	152100	3097386680	18740	18740	18740	18740	0
287	20241002	152000	3097386680	18740	18740	18740	18740	0
288	20241002	151900	3097386680	18740	18730	18740	18720	1337
289	20241002	151800	3072345260	18730	18740	18740	18730	804
290	20241002	151700	3057285130	18740	18740	18750	18740	440
291	20241002	151600	3049038130	18750	18740	18750	18740	271
292	20241002	151500	3043959090	18750	18740	18750	18740	20
293	20241002	151400	3043584240	18750	18750	18750	18750	10
294	20241002	151300	3043396740	18750	18760	18760	18750	346
295	20241002	151200	3036907380	18770	18760	18770	18760	80
296	20241002	151100	3035406380	18760	18760	18760	18760	112
297	20241002	151000	3033305260	18760	18760	18760	18760	110
298	20241002	150900	3031241660	18760	18760	18760	18760	14
299	20241002	150800	3030979020	18760	18760	18760	18760	192
300	20241002	150700	3027377100	18760	18760	18760	18760	56
301	20241002	150600	3026326540	18770	18770	18770	18770	0
302	20241002	150500	3026326540	18770	18770	18770	18770	58
303	20241002	150400	3025237880	18770	18770	18770	18770	5
304	20241002	150300	3025144030	18770	18770	18770	18770	0
305	20241002	150200	3025144030	18770	18770	18770	18770	67
306	20241002	150100	3023886440	18780	18780	18780	18770	385
307	20241002	150000	3016659570	18770	18770	18780	18770	351
308	20241002	145900	3010071290	18770	18770	18770	18770	80
309	20241002	145800	3008569690	18750	18750	18770	18750	677
310	20241002	145700	2995866990	18760	18720	18760	18720	954
311	20241002	145600	2977986320	18720	18720	18720	18710	227
312	20241002	145500	2973737070	18720	18730	18730	18720	278
313	20241002	145400	2968532760	18730	18730	18730	18730	50
314	20241002	145300	2967596260	18700	18710	18710	18700	625
315	20241002	145200	2955903640	18720	18740	18740	18720	829
316	20241002	145100	2940375010	18750	18750	18750	18750	97
317	20241002	145000	2938556260	18750	18760	18760	18750	1133
318	20241002	144900	2917308780	18770	18770	18770	18770	3
319	20241002	144800	2917252470	18770	18770	18770	18770	0
320	20241002	144700	2917252470	18770	18780	18780	18770	748
321	20241002	144600	2903209150	18780	18790	18790	18780	220
322	20241002	144500	2899077500	18790	18790	18790	18790	59
323	20241002	144400	2897968890	18790	18790	18790	18790	0
324	20241002	144300	2897968890	18790	18790	18790	18790	0
325	20241002	144200	2897968890	18790	18790	18790	18790	23
326	20241002	144100	2897536720	18790	18780	18790	18780	20
327	20241002	144000	2897161020	18790	18790	18790	18790	70
328	20241002	143900	2895845720	18790	18790	18790	18790	0
329	20241002	143800	2895845720	18790	18790	18790	18790	296
330	20241002	143700	2890283880	18790	18790	18790	18790	3
331	20241002	143600	2890227510	18750	18750	18750	18750	0
332	20241002	143500	2890227510	18750	18750	18750	18750	0
333	20241002	143400	2890227510	18750	18770	18770	18750	2355
334	20241002	143300	2846067020	18770	18800	18800	18770	2248
335	20241002	143200	2803811620	18810	18830	18830	18810	2493
336	20241002	143100	2756912330	18830	18820	18830	18810	3779
337	20241002	143000	2685816730	18820	18830	18830	18820	115
338	20241002	142900	2683651290	18840	18850	18850	18840	359
339	20241002	142800	2676885550	18870	18870	18870	18870	0
340	20241002	142700	2676885550	18870	18870	18870	18870	0
341	20241002	142600	2676885550	18870	18880	18880	18870	137
342	20241002	142500	2674299360	18880	18880	18880	18880	0
343	20241002	142400	2674299360	18880	18880	18880	18880	3
344	20241002	142300	2674242720	18870	18870	18870	18870	0
345	20241002	142200	2674242720	18870	18860	18870	18860	1441
346	20241002	142100	2647054390	18860	18870	18870	18860	335
347	20241002	142000	2640733630	18880	18880	18880	18880	376
348	20241002	141900	2633634750	18880	18890	18890	18880	40
349	20241002	141800	2632879160	18890	18890	18890	18890	1
350	20241002	141700	2632860270	18880	18880	18880	18880	0
351	20241002	141600	2632860270	18880	18880	18880	18880	77
352	20241002	141500	2631406510	18870	18870	18870	18870	2
353	20241002	141400	2631368770	18880	18880	18880	18880	194
354	20241002	141300	2627706050	18870	18850	18870	18840	543
355	20241002	141200	2617468790	18850	18850	18850	18850	0
356	20241002	141100	2617468790	18850	18850	18850	18850	106
357	20241002	141000	2615470690	18850	18850	18850	18850	1
358	20241002	140900	2615451840	18840	18840	18840	18840	66
359	20241002	140800	2614208400	18840	18840	18840	18840	62
360	20241002	140700	2613040320	18840	18840	18840	18840	0
361	20241002	140600	2613040320	18840	18820	18840	18820	568
362	20241002	140500	2602346290	18820	18820	18820	18820	41
363	20241002	140400	2601574670	18810	18810	18810	18810	85
364	20241002	140300	2599975820	18810	18800	18810	18800	57
365	20241002	140200	2598904150	18800	18800	18800	18800	50
366	20241002	140100	2597964150	18800	18800	18800	18800	0
367	20241002	140000	2597964150	18800	18800	18810	18800	33
368	20241002	135900	2597343650	18810	18810	18810	18810	0
369	20241002	135800	2597343650	18810	18810	18810	18810	1
370	20241002	135700	2597324840	18790	18800	18800	18790	772
371	20241002	135600	2582817300	18800	18800	18800	18800	0
372	20241002	135500	2582817300	18800	18800	18800	18800	74
373	20241002	135400	2581426100	18800	18800	18800	18800	195
374	20241002	135300	2577760100	18800	18800	18800	18800	0
375	20241002	135200	2577760100	18800	18800	18800	18800	1009
376	20241002	135100	2558790900	18800	18800	18800	18800	0
377	20241002	135000	2558790900	18800	18800	18800	18800	26
378	20241002	134900	2558302100	18800	18800	18800	18800	133
379	20241002	134800	2555801700	18810	18810	18810	18810	11
380	20241002	134700	2555594790	18810	18810	18810	18810	1
381	20241002	134600	2555575980	18810	18810	18810	18810	1
382	20241002	134500	2555557170	18810	18810	18810	18810	0
383	20241002	134400	2555557170	18810	18810	18810	18810	5
384	20241002	134300	2555463120	18810	18810	18810	18810	208
385	20241002	134200	2551550640	18810	18810	18810	18810	100
386	20241002	134100	2549669640	18810	18810	18810	18810	10
387	20241002	134000	2549481540	18810	18810	18810	18810	100
388	20241002	133900	2547600540	18810	18810	18810	18810	0
389	20241002	133800	2547600540	18810	18810	18810	18810	400
390	20241002	133700	2540076540	18810	18820	18820	18810	299
391	20241002	133600	2534452090	18810	18810	18810	18810	38
392	20241002	133500	2533737310	18810	18810	18810	18810	3
393	20241002	133400	2533680880	18810	18810	18810	18810	10
394	20241002	133300	2533492780	18820	18830	18830	18820	435
395	20241002	133200	2525304750	18840	18840	18840	18830	287
396	20241002	133100	2519898510	18840	18840	18840	18840	0
397	20241002	133000	2519898510	18840	18840	18840	18840	159
398	20241002	132900	2516902950	18850	18840	18850	18840	10
399	20241002	132800	2516714540	18840	18840	18840	18840	2
400	20241002	132700	2516676860	18840	18830	18840	18830	154
401	20241002	132600	2513775850	18830	18830	18830	18830	0
402	20241002	132500	2513775850	18830	18850	18850	18830	1152
403	20241002	132400	2492075030	18860	18860	18860	18860	3
404	20241002	132300	2492018450	18850	18850	18850	18850	0
405	20241002	132200	2492018450	18850	18850	18850	18850	169
406	20241002	132100	2488832800	18850	18850	18850	18850	50
407	20241002	132000	2487890300	18860	18860	18860	18860	116
408	20241002	131900	2485702540	18860	18860	18860	18860	20
409	20241002	131800	2485325340	18860	18860	18860	18860	0
410	20241002	131700	2485325340	18860	18880	18880	18860	400
411	20241002	131600	2477781050	18890	18890	18890	18890	50
412	20241002	131500	2476836550	18880	18880	18880	18880	107
413	20241002	131400	2474816390	18880	18880	18880	18880	143
414	20241002	131300	2472116550	18870	18870	18870	18870	0
415	20241002	131200	2472116550	18870	18870	18870	18870	0
416	20241002	131100	2472116550	18870	18870	18870	18870	188
417	20241002	131000	2468568990	18870	18870	18870	18870	114
418	20241002	130900	2466417810	18880	18880	18880	18880	0
419	20241002	130800	2466417810	18880	18890	18890	18880	350
420	20241002	130700	2459807810	18890	18870	18890	18870	154
421	20241002	130600	2456900290	18870	18880	18880	18870	765
422	20241002	130500	2442463440	18890	18890	18890	18890	387
423	20241002	130400	2435153010	18890	18890	18890	18890	0
424	20241002	130300	2435153010	18890	18890	18890	18890	0
425	20241002	130200	2435153010	18890	18890	18890	18890	0
426	20241002	130100	2435153010	18890	18880	18890	18880	43
427	20241002	130000	2434340940	18880	18890	18890	18880	491
428	20241002	125900	2425070750	18890	18880	18890	18880	429
429	20241002	125800	2416969630	18890	18890	18890	18890	100
430	20241002	125700	2415080630	18890	18890	18890	18890	1
431	20241002	125600	2415061740	18890	18890	18890	18890	5
432	20241002	125500	2414967290	18890	18890	18890	18890	53
433	20241002	125400	2413966120	18890	18890	18890	18890	60
434	20241002	125300	2412832720	18890	18890	18890	18890	0
435	20241002	125200	2412832720	18890	18880	18890	18880	28
436	20241002	125100	2412303830	18890	18900	18900	18890	608
437	20241002	125000	2400818000	18900	18900	18910	18900	271
438	20241002	124900	2395696090	18900	18890	18900	18890	429
439	20241002	124800	2387589140	18890	18890	18890	18890	0
440	20241002	124700	2387589140	18890	18890	18890	18890	33
441	20241002	124600	2386965770	18890	18890	18890	18890	0
442	20241002	124500	2386965770	18890	18890	18890	18890	0
443	20241002	124400	2386965770	18890	18890	18890	18890	428
444	20241002	124300	2378880850	18890	18890	18890	18890	50
445	20241002	124200	2377936350	18890	18890	18890	18890	2
446	20241002	124100	2377898570	18890	18900	18900	18890	46
447	20241002	124000	2377029180	18900	18890	18900	18890	230
448	20241002	123900	2372683480	18890	18880	18890	18880	525
449	20241002	123800	2362769230	18880	18880	18880	18880	1
450	20241002	123700	2362750350	18880	18880	18880	18880	1
451	20241002	123600	2362731470	18880	18880	18880	18880	7
452	20241002	123500	2362599310	18880	18880	18880	18880	1
453	20241002	123400	2362580430	18870	18870	18870	18870	0
454	20241002	123300	2362580430	18870	18870	18870	18870	0
455	20241002	123200	2362580430	18870	18880	18880	18870	38
456	20241002	123100	2361863130	18870	18870	18870	18870	117
457	20241002	123000	2359655340	18870	18870	18870	18870	428
458	20241002	122900	2351578980	18870	18860	18870	18860	307
459	20241002	122800	2345787980	18850	18850	18850	18850	523
460	20241002	122700	2335929430	18840	18840	18840	18840	42
461	20241002	122600	2335138150	18840	18840	18840	18840	428
462	20241002	122500	2327074630	18840	18830	18840	18830	731
463	20241002	122400	2313304900	18820	18820	18820	18820	0
464	20241002	122300	2313304900	18820	18810	18820	18810	87
465	20241002	122200	2311667570	18810	18810	18810	18810	54
466	20241002	122100	2310651830	18810	18820	18820	18810	2
467	20241002	122000	2310614200	18820	18820	18820	18820	0
468	20241002	121900	2310614200	18820	18820	18820	18820	36
469	20241002	121800	2309936680	18820	18820	18820	18820	2
470	20241002	121700	2309899040	18820	18820	18820	18820	0
471	20241002	121600	2309899040	18820	18820	18820	18820	435
472	20241002	121500	2301712340	18820	18820	18820	18820	0
473	20241002	121400	2301712340	18820	18820	18820	18820	64
474	20241002	121300	2300507860	18820	18820	18820	18820	198
475	20241002	121200	2296781500	18820	18820	18820	18820	5
476	20241002	121100	2296687400	18820	18820	18820	18820	2
477	20241002	121000	2296649760	18820	18820	18820	18820	62
478	20241002	120900	2295482920	18820	18820	18820	18820	3
479	20241002	120800	2295426460	18820	18820	18820	18820	1
480	20241002	120700	2295407640	18830	18830	18830	18830	0
481	20241002	120600	2295407640	18830	18830	18830	18830	0
482	20241002	120500	2295407640	18830	18830	18830	18830	0
483	20241002	120400	2295407640	18830	18830	18830	18830	183
484	20241002	120300	2291961750	18840	18840	18840	18840	50
485	20241002	120200	2291019750	18850	18850	18850	18850	20
486	20241002	120100	2290642750	18850	18850	18850	18850	0
487	20241002	120000	2290642750	18850	18850	18850	18850	20
488	20241002	115900	2290265750	18840	18850	18850	18840	40
489	20241002	115800	2289511850	18850	18830	18850	18830	266
490	20241002	115700	2284502760	18830	18810	18830	18810	69
491	20241002	115600	2283204830	18810	18810	18810	18810	237
492	20241002	115500	2278746860	18810	18810	18810	18810	38
493	20241002	115400	2278032080	18810	18780	18810	18780	349
494	20241002	115300	2271469750	18770	18790	18800	18750	913
495	20241002	115200	2254331080	18800	18800	18810	18800	321
496	20241002	115100	2248293280	18810	18800	18810	18800	7
497	20241002	115000	2248161660	18790	18790	18790	18790	1
498	20241002	114900	2248142870	18790	18790	18790	18790	228
499	20241002	114800	2243858750	18800	18800	18800	18800	420
500	20241002	114700	2235962750	18800	18800	18800	18800	121
501	20241002	114600	2233687950	18800	18800	18800	18800	75
502	20241002	114500	2232277950	18800	18820	18820	18800	465
503	20241002	114400	2223528870	18830	18830	18830	18830	152
504	20241002	114300	2220666710	18830	18830	18830	18830	0
505	20241002	114200	2220666710	18830	18830	18830	18830	3
506	20241002	114100	2220610220	18820	18820	18820	18820	2
507	20241002	114000	2220572580	18830	18830	18830	18830	0
508	20241002	113900	2220572580	18830	18830	18830	18830	150
509	20241002	113800	2217748080	18800	18800	18800	18800	33
510	20241002	113700	2217127680	18800	18830	18830	18800	900
511	20241002	113600	2200197280	18840	18840	18840	18840	43
512	20241002	113500	2199387160	18840	18850	18850	18840	728
513	20241002	113400	2185668560	18870	18860	18870	18860	405
514	20241002	113300	2178030230	18870	18900	18900	18870	346
515	20241002	113200	2171497200	18900	18910	18910	18900	438
516	20241002	113100	2163215500	18900	18900	18900	18900	34
517	20241002	113000	2162572900	18900	18900	18900	18900	0
518	20241002	112900	2162572900	18900	18900	18900	18900	4
519	20241002	112800	2162497300	18890	18890	18890	18890	0
520	20241002	112700	2162497300	18890	18890	18890	18890	0
521	20241002	112600	2162497300	18890	18900	18900	18890	342
522	20241002	112500	2156035850	18900	18900	18900	18900	2
523	20241002	112400	2155998050	18900	18900	18900	18900	405
524	20241002	112300	2148343550	18900	18900	18900	18900	0
525	20241002	112200	2148343550	18900	18900	18900	18900	0
526	20241002	112100	2148343550	18900	18900	18900	18900	2
527	20241002	112000	2148305750	18940	18940	18940	18940	0
528	20241002	111900	2148305750	18940	18940	18940	18940	0
529	20241002	111800	2148305750	18940	18900	18940	18900	73
530	20241002	111700	2146926010	18900	18910	18910	18890	833
531	20241002	111600	2131182910	18910	18920	18920	18910	350
532	20241002	111500	2124562010	18940	18940	18940	18940	0
533	20241002	111400	2124562010	18940	18920	18940	18920	11
534	20241002	111300	2124353870	18930	18950	18950	18930	526
535	20241002	111200	2114391950	18950	18970	18970	18950	322
536	20241002	111100	2108286800	18970	18970	18970	18970	46
537	20241002	111000	2107414180	18970	18980	18980	18970	796
538	20241002	110900	2092311610	18980	18980	18980	18980	0
539	20241002	110800	2092311610	18980	18980	18980	18980	12
540	20241002	110700	2092083850	18980	18980	18980	18980	18
541	20241002	110600	2091742210	18980	18980	18980	18980	70
542	20241002	110500	2090413610	18980	18980	18980	18980	174
543	20241002	110400	2087111090	18980	18930	18980	18930	533
544	20241002	110300	2077007560	18930	18940	18940	18930	592
545	20241002	110200	2065798680	18950	18950	18950	18950	1037
546	20241002	110100	2046147530	18960	18970	18970	18960	375
547	20241002	110000	2039035780	18980	18970	18980	18970	167
548	20241002	105900	2035867620	18980	18960	18980	18960	138
549	20241002	105800	2033249520	18960	18910	18970	18910	2107
550	20241002	105700	1993350310	18910	18910	18910	18910	0
551	20241002	105600	1993350310	18910	18900	18910	18900	904
552	20241002	105500	1976264640	18900	18900	18900	18890	1990
553	20241002	105400	1938659140	18890	18890	18890	18890	1
554	20241002	105300	1938640250	18890	18890	18890	18890	268
555	20241002	105200	1933577730	18890	18890	18890	18890	251
556	20241002	105100	1928836340	18890	18900	18900	18890	123
557	20241002	105000	1926511650	18900	18890	18900	18880	492
558	20241002	104900	1917220090	18900	18860	18900	18860	1253
559	20241002	104800	1893554290	18850	18810	18880	18810	2348
560	20241002	104700	1849304050	18810	18810	18810	18810	152
561	20241002	104600	1846444930	18810	18810	18810	18810	200
562	20241002	104500	1842682930	18820	18800	18820	18800	431
563	20241002	104400	1834574150	18800	18800	18800	18800	280
564	20241002	104300	1829310150	18790	18790	18790	18790	0
565	20241002	104200	1829310150	18790	18800	18800	18790	505
566	20241002	104100	1819819170	18810	18810	18810	18800	301
567	20241002	104000	1814157370	18800	18790	18800	18790	505
568	20241002	103900	1804665460	18800	18800	18800	18800	50
569	20241002	103800	1803725460	18800	18800	18800	18800	89
570	20241002	103700	1802052260	18790	18800	18800	18790	623
571	20241002	103600	1790346070	18790	18770	18790	18770	1110
572	20241002	103500	1769498450	18750	18760	18770	18740	1749
573	20241002	103400	1736698400	18760	18760	18760	18760	3
574	20241002	103300	1736642120	18760	18760	18760	18760	220
575	20241002	103200	1732514920	18760	18760	18760	18760	255
576	20241002	103100	1727731120	18750	18750	18750	18750	81
577	20241002	103000	1726212370	18750	18730	18750	18730	651
578	20241002	102900	1714013740	18730	18730	18730	18730	10
579	20241002	102800	1713826440	18730	18710	18730	18710	340
580	20241002	102700	1707459710	18710	18710	18710	18710	1
581	20241002	102600	1707441000	18710	18710	18710	18710	211
582	20241002	102500	1703493190	18700	18700	18700	18700	0
583	20241002	102400	1703493190	18700	18700	18700	18700	10
584	20241002	102300	1703306190	18700	18710	18710	18700	4
585	20241002	102200	1703231380	18710	18710	18710	18710	231
586	20241002	102100	1698909370	18710	18740	18740	18710	770
587	20241002	102000	1684491480	18730	18760	18760	18730	886
588	20241002	101900	1667884710	18760	18760	18770	18760	332
589	20241002	101800	1661654930	18760	18750	18760	18740	660
590	20241002	101700	1649281330	18740	18800	18800	18740	2710
591	20241002	101600	1598396350	18790	18730	18790	18730	3971
592	20241002	101500	1523922560	18730	18730	18730	18730	0
593	20241002	101400	1523922560	18730	18650	18730	18650	2142
594	20241002	101300	1483883220	18650	18650	18650	18650	67
595	20241002	101200	1482633670	18650	18650	18650	18650	52
596	20241002	101100	1481663870	18650	18660	18660	18650	476
597	20241002	101000	1472783310	18670	18670	18670	18660	62
598	20241002	100900	1471625780	18670	18680	18680	18670	256
599	20241002	100800	1466843870	18720	18720	18720	18700	895
600	20241002	100700	1450101730	18710	18720	18740	18710	1705
601	20241002	100600	1418170380	18720	18680	18720	18680	1398
602	20241002	100500	1392030990	18680	18690	18690	18680	11
603	20241002	100400	1391825440	18700	18700	18700	18700	335
604	20241002	100300	1385560940	18700	18700	18700	18690	1084
605	20241002	100200	1365290440	18700	18620	18700	18620	3136
606	20241002	100100	1306742420	18620	18620	18620	18620	30
607	20241002	100000	1306183820	18600	18540	18600	18540	3385
608	20241002	095900	1243334970	18540	18530	18540	18520	1528
609	20241002	095800	1215018740	18520	18540	18550	18510	3719
610	20241002	095700	1146135380	18540	18580	18580	18540	844
611	20241002	095600	1130476830	18550	18560	18580	18550	3561
612	20241002	095500	1064395660	18570	18660	18660	18570	12046
613	20241002	095400	840070290	18660	18660	18660	18660	31
614	20241002	095300	839491830	18660	18660	18660	18660	1
615	20241002	095200	839473170	18650	18690	18730	18650	3320
616	20241002	095100	777509360	18690	18720	18740	18690	624
617	20241002	095000	765834520	18700	18710	18710	18700	1894
618	20241002	094900	730416320	18710	18710	18710	18710	42
619	20241002	094800	729630500	18710	18710	18710	18710	55
620	20241002	094700	728601450	18700	18700	18700	18700	2
621	20241002	094600	728564050	18710	18730	18730	18710	208
622	20241002	094500	724672210	18730	18730	18730	18730	22
623	20241002	094400	724260150	18730	18730	18730	18710	211
624	20241002	094300	720309320	18730	18700	18730	18700	1404
625	20241002	094200	694039050	18700	18700	18710	18700	931
626	20241002	094100	676629320	18700	18700	18700	18700	0
627	20241002	094000	676629320	18700	18700	18700	18700	25
628	20241002	093900	676161820	18720	18720	18720	18720	9
629	20241002	093800	675993340	18710	18710	18710	18710	32
630	20241002	093700	675394620	18720	18720	18720	18720	1
631	20241002	093600	675375900	18720	18720	18720	18640	257
632	20241002	093500	670584730	18660	18640	18660	18640	431
633	20241002	093400	662548250	18650	18650	18650	18640	399
634	20241002	093300	655107110	18650	18650	18650	18650	243
635	20241002	093200	650575160	18660	18650	18660	18640	641
636	20241002	093100	638622890	18650	18660	18660	18650	11
637	20241002	093000	638417640	18660	18750	18750	18660	333
638	20241002	092900	632193400	18750	18660	18750	18660	3
639	20241002	092800	632137240	18760	18760	18760	18660	194
640	20241002	092700	628512600	18760	18660	18760	18650	415
641	20241002	092600	620750880	18660	18660	18760	18660	979
642	20241002	092500	602476040	18650	18640	18760	18640	411
643	20241002	092400	594804710	18620	18680	18680	18620	2626
644	20241002	092300	545804010	18680	18680	18680	18680	196
645	20241002	092200	542142730	18680	18700	18700	18680	1605
646	20241002	092100	512132860	18710	18750	18770	18690	4871
647	20241002	092000	420984800	18770	18770	18770	18750	44
648	20241002	091900	420159750	18770	18750	18770	18750	171
649	20241002	091800	416953080	18750	18750	18750	18750	916
650	20241002	091700	399778080	18750	18800	18800	18750	2789
651	20241002	091600	347463680	18800	18790	18810	18760	1666
652	20241002	091500	316156200	18750	18750	18750	18750	0
653	20241002	091400	316156200	18750	18750	18750	18710	469
654	20241002	091300	307372400	18750	18760	18780	18750	479
655	20241002	091200	298383570	18750	18750	18780	18710	794
656	20241002	091100	283525070	18710	18720	18730	18710	1481
657	20241002	091000	255801250	18700	18780	18780	18700	910
658	20241002	090900	238742720	18780	18820	18840	18780	2579
659	20241002	090800	190241320	18820	18810	18820	18800	454
660	20241002	090700	181702240	18810	18810	18820	18800	808
661	20241002	090600	166500920	18800	18890	18890	18800	3871
662	20241002	090500	93639790	18850	18840	18850	18840	4
663	20241002	090400	93564410	18900	18820	18900	18820	593
664	20241002	090300	82380110	18820	18840	18840	18810	631
665	20241002	090200	70499890	18840	18990	18990	18830	373
666	20241002	090100	63464380	18860	18980	19000	18840	2045
667	20241002	090000	24832540	19090	19020	19090	18990	1306