KissMeData/214260/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204500	1944640820	18850	18850	18850	18850	1412
3	20241022	204400	1944640820	18850	18850	18850	18850	0
4	20241022	204300	1944640820	18850	18850	18850	18850	0
5	20241022	204200	1944640820	18850	18850	18850	18850	0
6	20241022	204100	1944640820	18850	18850	18850	18850	0
7	20241022	204000	1944640820	18850	18850	18850	18850	0
8	20241022	203900	1944640820	18850	18850	18850	18850	0
9	20241022	203800	1944640820	18850	18850	18850	18850	0
10	20241022	203700	1944640820	18850	18850	18850	18850	0
11	20241022	203600	1944640820	18850	18850	18850	18850	0
12	20241022	203500	1944640820	18850	18850	18850	18850	0
13	20241022	203400	1944640820	18850	18850	18850	18850	0
14	20241022	203300	1944640820	18850	18850	18850	18850	0
15	20241022	203200	1944640820	18850	18850	18850	18850	0
16	20241022	203100	1944640820	18850	18850	18850	18850	0
17	20241022	203000	1944640820	18850	18850	18850	18850	0
18	20241022	202900	1944640820	18850	18850	18850	18850	0
19	20241022	202800	1944640820	18850	18850	18850	18850	0
20	20241022	202700	1944640820	18850	18850	18850	18850	0
21	20241022	202600	1944640820	18850	18850	18850	18850	0
22	20241022	202500	1944640820	18850	18850	18850	18850	0
23	20241022	202400	1944640820	18850	18850	18850	18850	0
24	20241022	202300	1944640820	18850	18850	18850	18850	0
25	20241022	202200	1944640820	18850	18850	18850	18850	0
26	20241022	202100	1944640820	18850	18850	18850	18850	0
27	20241022	202000	1944640820	18850	18850	18850	18850	0
28	20241022	201900	1944640820	18850	18850	18850	18850	0
29	20241022	201800	1944640820	18850	18850	18850	18850	0
30	20241022	201700	1944640820	18850	18850	18850	18850	0
31	20241022	201600	1944640820	18850	18850	18850	18850	0
32	20241022	201500	1944640820	18850	18850	18850	18850	1412
33	20241022	201400	1944640820	18850	18850	18850	18850	0
34	20241022	201300	1944640820	18850	18850	18850	18850	0
35	20241022	201200	1944640820	18850	18850	18850	18850	0
36	20241022	201100	1944640820	18850	18850	18850	18850	0
37	20241022	201000	1944640820	18850	18850	18850	18850	0
38	20241022	200900	1944640820	18850	18850	18850	18850	0
39	20241022	200800	1944640820	18850	18850	18850	18850	0
40	20241022	200700	1944640820	18850	18850	18850	18850	0
41	20241022	200600	1944640820	18850	18850	18850	18850	0
42	20241022	200500	1944640820	18850	18850	18850	18850	0
43	20241022	200400	1944640820	18850	18850	18850	18850	0
44	20241022	200300	1944640820	18850	18850	18850	18850	0
45	20241022	200200	1944640820	18850	18850	18850	18850	0
46	20241022	200100	1944640820	18850	18850	18850	18850	0
47	20241022	200000	1944640820	18850	18850	18850	18850	0
48	20241022	195900	1944640820	18850	18850	18850	18850	0
49	20241022	195800	1944640820	18850	18850	18850	18850	0
50	20241022	195700	1944640820	18850	18850	18850	18850	0
51	20241022	195600	1944640820	18850	18850	18850	18850	0
52	20241022	195500	1944640820	18850	18850	18850	18850	0
53	20241022	195400	1944640820	18850	18850	18850	18850	0
54	20241022	195300	1944640820	18850	18850	18850	18850	0
55	20241022	195200	1944640820	18850	18850	18850	18850	0
56	20241022	195100	1944640820	18850	18850	18850	18850	0
57	20241022	195000	1944640820	18850	18850	18850	18850	0
58	20241022	194900	1944640820	18850	18850	18850	18850	0
59	20241022	194800	1944640820	18850	18850	18850	18850	0
60	20241022	194700	1944640820	18850	18850	18850	18850	0
61	20241022	194600	1944640820	18850	18850	18850	18850	0
62	20241022	194500	1944640820	18850	18850	18850	18850	1412
63	20241022	194400	1944640820	18850	18850	18850	18850	0
64	20241022	194300	1944640820	18850	18850	18850	18850	0
65	20241022	194200	1944640820	18850	18850	18850	18850	0
66	20241022	194100	1944640820	18850	18850	18850	18850	0
67	20241022	194000	1944640820	18850	18850	18850	18850	0
68	20241022	193900	1944640820	18850	18850	18850	18850	0
69	20241022	193800	1944640820	18850	18850	18850	18850	0
70	20241022	193700	1944640820	18850	18850	18850	18850	0
71	20241022	193600	1944640820	18850	18850	18850	18850	0
72	20241022	193500	1944640820	18850	18850	18850	18850	0
73	20241022	193400	1944640820	18850	18850	18850	18850	0
74	20241022	193300	1944640820	18850	18850	18850	18850	0
75	20241022	193200	1944640820	18850	18850	18850	18850	0
76	20241022	193100	1944640820	18850	18850	18850	18850	0
77	20241022	193000	1944640820	18850	18850	18850	18850	0
78	20241022	192900	1944640820	18850	18850	18850	18850	0
79	20241022	192800	1944640820	18850	18850	18850	18850	0
80	20241022	192700	1944640820	18850	18850	18850	18850	0
81	20241022	192600	1944640820	18850	18850	18850	18850	0
82	20241022	192500	1944640820	18850	18850	18850	18850	0
83	20241022	192400	1944640820	18850	18850	18850	18850	0
84	20241022	192300	1944640820	18850	18850	18850	18850	0
85	20241022	192200	1944640820	18850	18850	18850	18850	0
86	20241022	192100	1944640820	18850	18850	18850	18850	0
87	20241022	192000	1944640820	18850	18850	18850	18850	0
88	20241022	191900	1944640820	18850	18850	18850	18850	0
89	20241022	191800	1944640820	18850	18850	18850	18850	0
90	20241022	191700	1944640820	18850	18850	18850	18850	0
91	20241022	191600	1944640820	18850	18850	18850	18850	0
92	20241022	191500	1944640820	18850	18850	18850	18850	1412
93	20241022	191400	1944640820	18850	18850	18850	18850	0
94	20241022	191300	1944640820	18850	18850	18850	18850	0
95	20241022	191200	1944640820	18850	18850	18850	18850	0
96	20241022	191100	1944640820	18850	18850	18850	18850	0
97	20241022	191000	1944640820	18850	18850	18850	18850	0
98	20241022	190900	1944640820	18850	18850	18850	18850	0
99	20241022	190800	1944640820	18850	18850	18850	18850	0
100	20241022	190700	1944640820	18850	18850	18850	18850	0
101	20241022	190600	1944640820	18850	18850	18850	18850	0
102	20241022	190500	1944640820	18850	18850	18850	18850	0
103	20241022	190400	1944640820	18850	18850	18850	18850	0
104	20241022	190300	1944640820	18850	18850	18850	18850	0
105	20241022	190200	1944640820	18850	18850	18850	18850	0
106	20241022	190100	1944640820	18850	18850	18850	18850	0
107	20241022	190000	1944640820	18850	18850	18850	18850	0
108	20241022	185900	1944640820	18850	18850	18850	18850	0
109	20241022	185800	1944640820	18850	18850	18850	18850	0
110	20241022	185700	1944640820	18850	18850	18850	18850	0
111	20241022	185600	1944640820	18850	18850	18850	18850	0
112	20241022	185500	1944640820	18850	18850	18850	18850	0
113	20241022	185400	1944640820	18850	18850	18850	18850	0
114	20241022	185300	1944640820	18850	18850	18850	18850	0
115	20241022	185200	1944640820	18850	18850	18850	18850	0
116	20241022	185100	1944640820	18850	18850	18850	18850	0
117	20241022	185000	1944640820	18850	18850	18850	18850	0
118	20241022	184900	1944640820	18850	18850	18850	18850	0
119	20241022	184800	1944640820	18850	18850	18850	18850	0
120	20241022	184700	1944640820	18850	18850	18850	18850	0
121	20241022	184600	1944640820	18850	18850	18850	18850	0
122	20241022	184500	1944640820	18850	18850	18850	18850	1412
123	20241022	184400	1944640820	18850	18850	18850	18850	0
124	20241022	184300	1944640820	18850	18850	18850	18850	0
125	20241022	184200	1944640820	18850	18850	18850	18850	0
126	20241022	184100	1944640820	18850	18850	18850	18850	0
127	20241022	184000	1944640820	18850	18850	18850	18850	0
128	20241022	183900	1944640820	18850	18850	18850	18850	0
129	20241022	183800	1944640820	18850	18850	18850	18850	0
130	20241022	183700	1944640820	18850	18850	18850	18850	0
131	20241022	183600	1944640820	18850	18850	18850	18850	0
132	20241022	183500	1944640820	18850	18850	18850	18850	0
133	20241022	183400	1944640820	18850	18850	18850	18850	0
134	20241022	183300	1944640820	18850	18850	18850	18850	0
135	20241022	183200	1944640820	18850	18850	18850	18850	0
136	20241022	183100	1944640820	18850	18850	18850	18850	0
137	20241022	183000	1944640820	18850	18850	18850	18850	0
138	20241022	182900	1944640820	18850	18850	18850	18850	0
139	20241022	182800	1944640820	18850	18850	18850	18850	0
140	20241022	182700	1944640820	18850	18850	18850	18850	0
141	20241022	182600	1944640820	18850	18850	18850	18850	0
142	20241022	182500	1944640820	18850	18850	18850	18850	0
143	20241022	182400	1944640820	18850	18850	18850	18850	0
144	20241022	182300	1944640820	18850	18850	18850	18850	0
145	20241022	182200	1944640820	18850	18850	18850	18850	0
146	20241022	182100	1944640820	18850	18850	18850	18850	0
147	20241022	182000	1944640820	18850	18850	18850	18850	0
148	20241022	181900	1944640820	18850	18850	18850	18850	0
149	20241022	181800	1944640820	18850	18850	18850	18850	0
150	20241022	181700	1944640820	18850	18850	18850	18850	0
151	20241022	181600	1944640820	18850	18850	18850	18850	0
152	20241022	181500	1944640820	18850	18850	18850	18850	1412
153	20241022	181400	1944640820	18850	18850	18850	18850	0
154	20241022	181300	1944640820	18850	18850	18850	18850	0
155	20241022	181200	1944640820	18850	18850	18850	18850	0
156	20241022	181100	1944640820	18850	18850	18850	18850	0
157	20241022	181000	1944640820	18850	18850	18850	18850	0
158	20241022	180900	1944640820	18850	18850	18850	18850	0
159	20241022	180800	1944640820	18850	18850	18850	18850	0
160	20241022	180700	1944640820	18850	18850	18850	18850	0
161	20241022	180600	1944640820	18850	18850	18850	18850	0
162	20241022	180500	1944640820	18850	18850	18850	18850	0
163	20241022	180400	1944640820	18850	18850	18850	18850	0
164	20241022	180300	1944640820	18850	18850	18850	18850	0
165	20241022	180200	1944640820	18850	18850	18850	18850	0
166	20241022	180100	1944640820	18850	18850	18850	18850	0
167	20241022	180000	1944640820	18850	18850	18850	18850	0
168	20241022	175900	1944640820	18850	18850	18850	18850	0
169	20241022	175800	1944640820	18850	18850	18850	18850	0
170	20241022	175700	1944640820	18850	18850	18850	18850	0
171	20241022	175600	1944640820	18850	18850	18850	18850	0
172	20241022	175500	1944640820	18850	18850	18850	18850	0
173	20241022	175400	1944640820	18850	18850	18850	18850	0
174	20241022	175300	1944640820	18850	18850	18850	18850	0
175	20241022	175200	1944640820	18850	18850	18850	18850	0
176	20241022	175100	1944640820	18850	18850	18850	18850	0
177	20241022	175000	1944640820	18850	18850	18850	18850	0
178	20241022	174900	1944640820	18850	18850	18850	18850	0
179	20241022	174800	1944640820	18850	18850	18850	18850	0
180	20241022	174700	1944640820	18850	18850	18850	18850	0
181	20241022	174600	1944640820	18850	18850	18850	18850	0
182	20241022	174500	1944640820	18850	18850	18850	18850	1412
183	20241022	174400	1944640820	18850	18850	18850	18850	0
184	20241022	174300	1944640820	18850	18850	18850	18850	0
185	20241022	174200	1944640820	18850	18850	18850	18850	0
186	20241022	174100	1944640820	18850	18850	18850	18850	0
187	20241022	174000	1944640820	18850	18850	18850	18850	0
188	20241022	173900	1944640820	18850	18850	18850	18850	0
189	20241022	173800	1944640820	18850	18850	18850	18850	0
190	20241022	173700	1944640820	18850	18850	18850	18850	0
191	20241022	173600	1944640820	18850	18850	18850	18850	0
192	20241022	173500	1944640820	18850	18850	18850	18850	0
193	20241022	173400	1944640820	18850	18850	18850	18850	0
194	20241022	173300	1944640820	18850	18850	18850	18850	0
195	20241022	173200	1944640820	18850	18850	18850	18850	0
196	20241022	173100	1944640820	18850	18850	18850	18850	0
197	20241022	173000	1944640820	18850	18850	18850	18850	0
198	20241022	172900	1944640820	18850	18850	18850	18850	0
199	20241022	172800	1944640820	18850	18850	18850	18850	0
200	20241022	172700	1944640820	18850	18850	18850	18850	0
201	20241022	172600	1944640820	18850	18850	18850	18850	0
202	20241022	172500	1944640820	18850	18850	18850	18850	0
203	20241022	172400	1944640820	18850	18850	18850	18850	0
204	20241022	172300	1944640820	18850	18850	18850	18850	0
205	20241022	172200	1944640820	18850	18850	18850	18850	0
206	20241022	172100	1944640820	18850	18850	18850	18850	0
207	20241022	172000	1944640820	18850	18850	18850	18850	0
208	20241022	171900	1944640820	18850	18850	18850	18850	0
209	20241022	171800	1944640820	18850	18850	18850	18850	0
210	20241022	171700	1944640820	18850	18850	18850	18850	0
211	20241022	171600	1944640820	18850	18850	18850	18850	0
212	20241022	171500	1944640820	18850	18850	18850	18850	1412
213	20241022	171400	1944640820	18850	18850	18850	18850	0
214	20241022	171300	1944640820	18850	18850	18850	18850	0
215	20241022	171200	1944640820	18850	18850	18850	18850	0
216	20241022	171100	1944640820	18850	18850	18850	18850	0
217	20241022	171000	1944640820	18850	18850	18850	18850	0
218	20241022	170900	1944640820	18850	18850	18850	18850	0
219	20241022	170800	1944640820	18850	18850	18850	18850	0
220	20241022	170700	1944640820	18850	18850	18850	18850	0
221	20241022	170600	1944640820	18850	18850	18850	18850	0
222	20241022	170500	1944640820	18850	18850	18850	18850	0
223	20241022	170400	1944640820	18850	18850	18850	18850	0
224	20241022	170300	1944640820	18850	18850	18850	18850	0
225	20241022	170200	1944640820	18850	18850	18850	18850	0
226	20241022	170100	1944640820	18850	18850	18850	18850	0
227	20241022	170000	1944640820	18850	18850	18850	18850	0
228	20241022	165900	1944640820	18850	18850	18850	18850	0
229	20241022	165800	1944640820	18850	18850	18850	18850	0
230	20241022	165700	1944640820	18850	18850	18850	18850	0
231	20241022	165600	1944640820	18850	18850	18850	18850	0
232	20241022	165500	1944640820	18850	18850	18850	18850	0
233	20241022	165400	1944640820	18850	18850	18850	18850	0
234	20241022	165300	1944640820	18850	18850	18850	18850	0
235	20241022	165200	1944640820	18850	18850	18850	18850	0
236	20241022	165100	1944640820	18850	18850	18850	18850	0
237	20241022	165000	1944640820	18850	18850	18850	18850	0
238	20241022	164900	1944640820	18850	18850	18850	18850	0
239	20241022	164800	1944640820	18850	18850	18850	18850	0
240	20241022	164700	1944640820	18850	18850	18850	18850	0
241	20241022	164600	1944640820	18850	18850	18850	18850	0
242	20241022	164500	1944640820	18850	18850	18850	18850	1412
243	20241022	164400	1944640820	18850	18850	18850	18850	0
244	20241022	164300	1944640820	18850	18850	18850	18850	0
245	20241022	164200	1944640820	18850	18850	18850	18850	0
246	20241022	164100	1944640820	18850	18850	18850	18850	0
247	20241022	164000	1944640820	18850	18850	18850	18850	0
248	20241022	163900	1944640820	18850	18850	18850	18850	0
249	20241022	163800	1944640820	18850	18850	18850	18850	0
250	20241022	163700	1944640820	18850	18850	18850	18850	0
251	20241022	163600	1944640820	18850	18850	18850	18850	0
252	20241022	163500	1944640820	18850	18850	18850	18850	0
253	20241022	163400	1944640820	18850	18850	18850	18850	0
254	20241022	163300	1944640820	18850	18850	18850	18850	0
255	20241022	163200	1944640820	18850	18850	18850	18850	0
256	20241022	163100	1944640820	18850	18850	18850	18850	0
257	20241022	163000	1944640820	18850	18850	18850	18850	0
258	20241022	162900	1944640820	18850	18850	18850	18850	0
259	20241022	162800	1944640820	18850	18850	18850	18850	0
260	20241022	162700	1944640820	18850	18850	18850	18850	0
261	20241022	162600	1944640820	18850	18850	18850	18850	0
262	20241022	162500	1944640820	18850	18850	18850	18850	0
263	20241022	162400	1944640820	18850	18850	18850	18850	0
264	20241022	162300	1944640820	18850	18850	18850	18850	0
265	20241022	162200	1944640820	18850	18850	18850	18850	0
266	20241022	162100	1944640820	18850	18850	18850	18850	0
267	20241022	162000	1944640820	18850	18850	18850	18850	0
268	20241022	161900	1944640820	18850	18850	18850	18850	0
269	20241022	161800	1944640820	18850	18850	18850	18850	0
270	20241022	161700	1944640820	18850	18850	18850	18850	0
271	20241022	161600	1944640820	18850	18850	18850	18850	0
272	20241022	161500	1944640820	18850	18850	18850	18850	1412
273	20241022	161400	1944640820	18850	18850	18850	18850	0
274	20241022	161300	1944640820	18850	18850	18850	18850	0
275	20241022	161200	1944640820	18850	18850	18850	18850	0
276	20241022	161100	1944640820	18850	18850	18850	18850	0
277	20241022	161000	1944640820	18850	18850	18850	18850	0
278	20241022	160900	1944640820	18850	18850	18850	18850	0
279	20241022	160800	1944640820	18850	18850	18850	18850	0
280	20241022	160700	1944640820	18850	18850	18850	18850	0
281	20241022	160600	1944640820	18850	18850	18850	18850	0
282	20241022	160500	1944640820	18850	18850	18850	18850	0
283	20241022	160400	1944640820	18850	18850	18850	18850	0
284	20241022	160300	1944640820	18850	18850	18850	18850	0
285	20241022	160200	1944640820	18850	18850	18850	18850	0
286	20241022	160100	1944640820	18850	18850	18850	18850	0
287	20241022	160000	1944640820	18850	18850	18850	18850	0
288	20241022	155900	1944640820	18850	18850	18850	18850	0
289	20241022	155800	1944640820	18850	18850	18850	18850	0
290	20241022	155700	1944640820	18850	18850	18850	18850	0
291	20241022	155600	1944640820	18850	18850	18850	18850	0
292	20241022	155500	1944640820	18850	18850	18850	18850	0
293	20241022	155400	1944640820	18850	18850	18850	18850	0
294	20241022	155300	1944640820	18850	18850	18850	18850	0
295	20241022	155200	1944640820	18850	18850	18850	18850	0
296	20241022	155100	1944640820	18850	18850	18850	18850	0
297	20241022	155000	1944640820	18850	18850	18850	18850	0
298	20241022	154900	1944640820	18850	18850	18850	18850	0
299	20241022	154800	1944640820	18850	18850	18850	18850	0
300	20241022	154700	1944640820	18850	18850	18850	18850	0
301	20241022	154600	1944640820	18850	18850	18850	18850	0
302	20241022	154500	1944640820	18850	18850	18850	18850	1412
303	20241022	154400	1944640820	18850	18850	18850	18850	0
304	20241022	154300	1944640820	18850	18850	18850	18850	0
305	20241022	154200	1944640820	18850	18850	18850	18850	0
306	20241022	154100	1944640820	18850	18850	18850	18850	0
307	20241022	154000	1944640820	18850	18850	18850	18850	0
308	20241022	153900	1944640820	18850	18850	18850	18850	0
309	20241022	153800	1944640820	18850	18850	18850	18850	0
310	20241022	153700	1944640820	18850	18850	18850	18850	0
311	20241022	153600	1944640820	18850	18850	18850	18850	0
312	20241022	153500	1944640820	18850	18850	18850	18850	0
313	20241022	153400	1944640820	18850	18850	18850	18850	0
314	20241022	153300	1944640820	18850	18850	18850	18850	0
315	20241022	153200	1944640820	18850	18850	18850	18850	0
316	20241022	153100	1944640820	18850	18850	18850	18850	0
317	20241022	153000	1944640820	18850	18850	18850	18850	1412
318	20241022	152900	1918024620	18860	18860	18860	18860	0
319	20241022	152800	1918024620	18860	18860	18860	18860	0
320	20241022	152700	1918024620	18860	18860	18860	18860	0
321	20241022	152600	1918024620	18860	18860	18860	18860	0
322	20241022	152500	1918024620	18860	18860	18860	18860	0
323	20241022	152400	1918024620	18860	18860	18860	18860	0
324	20241022	152300	1918024620	18860	18860	18860	18860	0
325	20241022	152200	1918024620	18860	18860	18860	18860	0
326	20241022	152100	1918024620	18860	18860	18860	18860	0
327	20241022	152000	1918024620	18860	18860	18860	18860	0
328	20241022	151900	1918024620	18860	18870	18870	18860	459
329	20241022	151800	1909367770	18860	18860	18860	18860	100
330	20241022	151700	1907481770	18860	18870	18870	18860	1022
331	20241022	151600	1888206840	18860	18870	18870	18860	163
332	20241022	151500	1885131380	18870	18870	18870	18870	5
333	20241022	151400	1885037030	18870	18870	18870	18850	115
334	20241022	151300	1882868040	18870	18870	18870	18860	126
335	20241022	151200	1880490870	18870	18870	18870	18870	0
336	20241022	151100	1880490870	18870	18870	18890	18870	51
337	20241022	151000	1879527780	18870	18850	18890	18850	172
338	20241022	150900	1876284540	18860	18860	18860	18860	121
339	20241022	150800	1874002480	18860	18880	18880	18860	375
340	20241022	150700	1866923640	18880	18880	18890	18880	25
341	20241022	150600	1866451620	18880	18880	18880	18860	78
342	20241022	150500	1864979020	18880	18880	18880	18850	366
343	20241022	150400	1858073840	18870	18890	18890	18870	279
344	20241022	150300	1852806160	18890	18890	18890	18880	225
345	20241022	150200	1848558110	18890	18900	18900	18890	266
346	20241022	150100	1843532260	18900	18900	18900	18900	16
347	20241022	150000	1843229860	18900	18900	18900	18900	26
348	20241022	145900	1842738460	18900	18910	18910	18890	93
349	20241022	145800	1840980800	18910	18880	18910	18880	47
350	20241022	145700	1840092850	18880	18890	18890	18880	198
351	20241022	145600	1836354300	18890	18900	18900	18880	286
352	20241022	145500	1830952710	18900	18920	18920	18890	2002
353	20241022	145400	1793103890	18920	18940	18940	18920	656
354	20241022	145300	1780686020	18950	18960	18960	18950	661
355	20241022	145200	1768154630	18970	19010	19010	18970	286
356	20241022	145100	1762725830	19010	18980	19010	18980	135
357	20241022	145000	1760163500	18960	19010	19010	18960	353
358	20241022	144900	1753468900	18980	18990	18990	18980	187
359	20241022	144800	1749919450	18990	18990	18990	18990	188
360	20241022	144700	1746349330	18990	18990	18990	18990	83
361	20241022	144600	1744773160	19010	18990	19010	18990	6
362	20241022	144500	1744659200	19000	19000	19000	19000	3
363	20241022	144400	1744602200	19000	18990	19000	18990	37
364	20241022	144300	1743899210	18990	18990	18990	18990	20
365	20241022	144200	1743519410	18990	19000	19000	18990	399
366	20241022	144100	1735942190	19010	19010	19010	19010	0
367	20241022	144000	1735942190	19010	19010	19010	19010	5
368	20241022	143900	1735847140	19010	19010	19010	19010	15
369	20241022	143800	1735561990	18990	19000	19000	18990	165
370	20241022	143700	1732428580	19010	19020	19020	19010	27
371	20241022	143600	1731915300	18990	18990	18990	18990	0
372	20241022	143500	1731915300	18990	18990	18990	18990	0
373	20241022	143400	1731915300	18990	18990	18990	18990	15
374	20241022	143300	1731630450	18990	19040	19040	18990	48
375	20241022	143200	1730716580	18990	18980	18990	18980	373
376	20241022	143100	1723635320	18980	19040	19040	18980	625
377	20241022	143000	1711758760	19040	19040	19040	19040	0
378	20241022	142900	1711758760	19040	19040	19040	19040	114
379	20241022	142800	1709588200	19040	19040	19040	19040	1
380	20241022	142700	1709569160	19000	19000	19000	19000	0
381	20241022	142600	1709569160	19000	19000	19000	19000	163
382	20241022	142500	1706472160	19000	19000	19000	19000	0
383	20241022	142400	1706472160	19000	19040	19040	19000	661
384	20241022	142300	1693912820	19000	19010	19010	19000	539
385	20241022	142200	1683671300	19040	19040	19040	19040	0
386	20241022	142100	1683671300	19040	19040	19040	19040	100
387	20241022	142000	1681767300	19040	19040	19040	19040	0
388	20241022	141900	1681767300	19040	19040	19040	19040	0
389	20241022	141800	1681767300	19040	19010	19040	19010	83
390	20241022	141700	1680188150	19010	19010	19010	19010	10
391	20241022	141600	1679998050	19010	19010	19010	19010	50
392	20241022	141500	1679047550	19010	19010	19010	19010	0
393	20241022	141400	1679047550	19010	19010	19010	19010	0
394	20241022	141300	1679047550	19010	19010	19010	19010	316
395	20241022	141200	1673040390	19010	19010	19010	19010	40
396	20241022	141100	1672279990	19050	19050	19050	19050	1
397	20241022	141000	1672260940	19050	19010	19050	19010	31
398	20241022	140900	1671671590	19010	19010	19020	19000	600
399	20241022	140800	1660262110	19000	19000	19000	19000	1
400	20241022	140700	1660243110	19000	19010	19010	19000	53
401	20241022	140600	1659235890	19010	19010	19010	19010	12
402	20241022	140500	1659007770	19010	19010	19010	19010	0
403	20241022	140400	1659007770	19010	19010	19010	19010	0
404	20241022	140300	1659007770	19010	19010	19010	19010	0
405	20241022	140200	1659007770	19010	19040	19040	19010	2859
406	20241022	140100	1604615430	19060	19060	19060	19060	8
407	20241022	140000	1604462950	19060	19060	19060	19060	0
408	20241022	135900	1604462950	19060	19060	19060	19060	59
409	20241022	135800	1603338410	19070	19070	19070	19070	0
410	20241022	135700	1603338410	19070	19070	19070	19070	1
411	20241022	135600	1603319340	19020	19020	19020	19020	0
412	20241022	135500	1603319340	19020	19020	19020	19020	0
413	20241022	135400	1603319340	19020	19020	19020	19020	0
414	20241022	135300	1603319340	19020	19020	19020	19020	0
415	20241022	135200	1603319340	19020	19020	19020	19020	0
416	20241022	135100	1603319340	19020	19010	19020	19010	175
417	20241022	135000	1599992000	19020	19020	19020	19020	11
418	20241022	134900	1599782780	19020	19020	19020	19020	21
419	20241022	134800	1599383360	19020	19020	19020	19020	0
420	20241022	134700	1599383360	19020	19020	19020	19020	150
421	20241022	134600	1596530360	19020	19020	19020	19020	451
422	20241022	134500	1587952340	19090	19090	19090	19090	2
423	20241022	134400	1587914160	19020	19030	19030	19020	52
424	20241022	134300	1586924620	19020	19020	19020	19020	0
425	20241022	134200	1586924620	19020	19020	19020	19020	0
426	20241022	134100	1586924620	19020	19020	19020	19020	200
427	20241022	134000	1583120620	19020	19020	19020	19020	300
428	20241022	133900	1577414620	19020	19020	19020	19020	0
429	20241022	133800	1577414620	19020	19020	19020	19020	0
430	20241022	133700	1577414620	19020	19020	19020	19020	0
431	20241022	133600	1577414620	19020	19020	19020	19020	200
432	20241022	133500	1573610620	19010	19010	19010	19010	1
433	20241022	133400	1573591610	19010	19010	19010	19010	10
434	20241022	133300	1573401510	19010	19010	19010	19010	409
435	20241022	133200	1565626420	19010	19010	19010	19010	60
436	20241022	133100	1564485820	19050	19050	19050	19050	0
437	20241022	133000	1564485820	19050	19050	19050	19050	83
438	20241022	132900	1562904670	19050	19050	19050	19050	20
439	20241022	132800	1562523670	19050	19050	19050	19050	0
440	20241022	132700	1562523670	19050	19050	19050	19050	0
441	20241022	132600	1562523670	19050	19050	19050	19050	0
442	20241022	132500	1562523670	19050	19050	19050	19050	0
443	20241022	132400	1562523670	19050	19050	19050	19050	0
444	20241022	132300	1562523670	19050	19050	19050	19050	500
445	20241022	132200	1552998670	19050	19050	19050	19050	0
446	20241022	132100	1552998670	19050	19050	19050	19050	2
447	20241022	132000	1552960570	19050	19030	19050	19030	222
448	20241022	131900	1548734410	19030	19010	19030	19010	358
449	20241022	131800	1541922210	19000	19000	19000	19000	1
450	20241022	131700	1541903210	19000	19000	19000	19000	17
451	20241022	131600	1541580210	19000	19000	19000	19000	16
452	20241022	131500	1541276210	19000	19000	19000	19000	1
453	20241022	131400	1541257210	19020	19020	19020	19020	6
454	20241022	131300	1541143090	19020	19020	19020	19020	3
455	20241022	131200	1541086030	19020	19020	19020	19020	1
456	20241022	131100	1541067010	19020	19020	19020	18990	155
457	20241022	131000	1538119060	18990	18990	18990	18990	0
458	20241022	130900	1538119060	18990	19000	19000	18980	7
459	20241022	130800	1537986170	19000	18980	19000	18980	271
460	20241022	130700	1532841390	18950	18950	18950	18950	0
461	20241022	130600	1532841390	18950	18950	18950	18950	1
462	20241022	130500	1532822440	18940	18940	18940	18940	0
463	20241022	130400	1532822440	18940	18940	18940	18940	10
464	20241022	130300	1532633040	18930	18930	18930	18930	20
465	20241022	130200	1532254440	18930	18930	18930	18930	30
466	20241022	130100	1531686540	18930	18930	18930	18930	250
467	20241022	130000	1526954040	18920	18920	18920	18920	0
468	20241022	125900	1526954040	18920	18940	18940	18920	600
469	20241022	125800	1515595330	18940	18940	18940	18940	34
470	20241022	125700	1514951370	18940	18940	18940	18940	0
471	20241022	125600	1514951370	18940	18930	18940	18930	44
472	20241022	125500	1514118380	18930	18940	18940	18930	228
473	20241022	125400	1509802060	18930	18940	18940	18930	100
474	20241022	125300	1507909000	18930	18930	18930	18920	149
475	20241022	125200	1505089430	18930	18930	18930	18930	131
476	20241022	125100	1502609600	18930	18970	18970	18930	4510
477	20241022	125000	1417132110	18980	18990	18990	18980	555
478	20241022	124900	1406594940	18990	18990	18990	18990	0
479	20241022	124800	1406594940	18990	19000	19000	18990	250
480	20241022	124700	1401847430	18990	19000	19000	18990	92
481	20241022	124600	1400100150	18990	19000	19000	18990	20
482	20241022	124500	1399720200	19000	19000	19000	19000	36
483	20241022	124400	1399036200	19000	18990	19000	18990	324
484	20241022	124300	1392883190	19000	19000	19000	19000	0
485	20241022	124200	1392883190	19000	19000	19000	19000	36
486	20241022	124100	1392199190	19000	19000	19000	19000	179
487	20241022	124000	1388798190	19000	19000	19000	19000	101
488	20241022	123900	1386879190	19000	19000	19000	19000	52
489	20241022	123800	1385891190	19000	19010	19010	19000	101
490	20241022	123700	1383972180	19010	19020	19020	19010	39
491	20241022	123600	1383230740	19000	19000	19000	19000	0
492	20241022	123500	1383230740	19000	19000	19010	19000	114
493	20241022	123400	1381064720	19000	19010	19030	19000	991
494	20241022	123300	1362234660	19020	19040	19040	19020	276
495	20241022	123200	1356982410	19040	19040	19040	19040	0
496	20241022	123100	1356982410	19040	19070	19070	19040	964
497	20241022	123000	1338614580	19070	19070	19070	19070	0
498	20241022	122900	1338614580	19070	19070	19070	19070	66
499	20241022	122800	1337355960	19080	19080	19080	19080	97
500	20241022	122700	1335505200	19090	19090	19090	19090	20
501	20241022	122600	1335123400	19080	19090	19090	19080	23
502	20241022	122500	1334684400	19090	19090	19090	19090	106
503	20241022	122400	1332660860	19090	19090	19090	19090	0
504	20241022	122300	1332660860	19090	19090	19090	19090	57
505	20241022	122200	1331572730	19090	19090	19090	19090	19
506	20241022	122100	1331210020	19100	19120	19120	19100	1062
507	20241022	122000	1310917280	19120	19120	19120	19120	70
508	20241022	121900	1309578880	19130	19130	19130	19130	1
509	20241022	121800	1309559750	19130	19130	19130	19130	174
510	20241022	121700	1306231130	19140	19140	19140	19140	20
511	20241022	121600	1305848330	19140	19130	19140	19130	14
512	20241022	121500	1305580380	19140	19140	19140	19140	1
513	20241022	121400	1305561240	19140	19140	19140	19140	51
514	20241022	121300	1304585100	19140	19140	19140	19140	2
515	20241022	121200	1304546820	19140	19130	19140	19130	103
516	20241022	121100	1302575790	19130	19130	19130	19130	0
517	20241022	121000	1302575790	19130	19130	19130	19130	61
518	20241022	120900	1301408860	19140	19140	19140	19140	0
519	20241022	120800	1301408860	19140	19140	19140	19140	0
520	20241022	120700	1301408860	19140	19140	19140	19130	37
521	20241022	120600	1300700990	19140	19140	19140	19140	10
522	20241022	120500	1300509590	19140	19130	19140	19130	10
523	20241022	120400	1300318200	19130	19130	19130	19130	0
524	20241022	120300	1300318200	19130	19130	19130	19130	0
525	20241022	120200	1300318200	19130	19130	19130	19130	16
526	20241022	120100	1300012120	19130	19130	19140	19130	125
527	20241022	120000	1297619930	19130	19130	19130	19130	45
528	20241022	115900	1296759080	19140	19140	19140	19140	0
529	20241022	115800	1296759080	19140	19140	19140	19140	0
530	20241022	115700	1296759080	19140	19140	19140	19140	1
531	20241022	115600	1296739940	19130	19130	19130	19130	0
532	20241022	115500	1296739940	19130	19130	19130	19130	0
533	20241022	115400	1296739940	19130	19130	19130	19130	0
534	20241022	115300	1296739940	19130	19130	19130	19130	148
535	20241022	115200	1293908700	19140	19140	19140	19140	3
536	20241022	115100	1293851280	19140	19140	19140	19140	0
537	20241022	115000	1293851280	19140	19140	19140	19140	19
538	20241022	114900	1293487620	19140	19140	19140	19140	14
539	20241022	114800	1293219660	19130	19130	19130	19130	0
540	20241022	114700	1293219660	19130	19130	19130	19130	20
541	20241022	114600	1292837060	19160	19160	19160	19160	7
542	20241022	114500	1292702940	19160	19160	19160	19160	0
543	20241022	114400	1292702940	19160	19160	19160	19160	0
544	20241022	114300	1292702940	19160	19160	19160	19160	0
545	20241022	114200	1292702940	19160	19160	19160	19160	10
546	20241022	114100	1292511340	19160	19120	19160	19120	14
547	20241022	114000	1292243620	19120	19110	19120	19110	2
548	20241022	113900	1292205390	19110	19120	19120	19110	160
549	20241022	113800	1289147760	19150	19120	19150	19120	19
550	20241022	113700	1288784450	19120	19120	19120	19120	22
551	20241022	113600	1288363810	19120	19120	19120	19120	0
552	20241022	113500	1288363810	19120	19120	19120	19120	59
553	20241022	113400	1287235730	19120	19120	19120	19120	14
554	20241022	113300	1286968050	19120	19120	19120	19120	17
555	20241022	113200	1286643010	19120	19120	19120	19120	9
556	20241022	113100	1286470930	19120	19140	19140	19120	312
557	20241022	113000	1280502220	19140	19170	19170	19140	1531
558	20241022	112900	1251184400	19150	19170	19170	19150	206
559	20241022	112800	1247237380	19190	19170	19190	19150	471
560	20241022	112700	1238216730	19160	19160	19160	19160	15
561	20241022	112600	1237929330	19160	19160	19160	19160	51
562	20241022	112500	1236952170	19160	19170	19170	19160	8
563	20241022	112400	1236798830	19170	19170	19170	19170	24
564	20241022	112300	1236338750	19170	19170	19170	19170	26
565	20241022	112200	1235840330	19170	19170	19170	19170	1
566	20241022	112100	1235821160	19190	19190	19190	19190	0
567	20241022	112000	1235821160	19190	19190	19190	19190	6
568	20241022	111900	1235706020	19190	19150	19190	19140	14
569	20241022	111800	1235437750	19200	19200	19200	19200	0
570	20241022	111700	1235437750	19200	19140	19200	19140	202
571	20241022	111600	1231559510	19140	19140	19140	19140	55
572	20241022	111500	1230506810	19140	19140	19140	19140	25
573	20241022	111400	1230028310	19130	19130	19130	19130	0
574	20241022	111300	1230028310	19130	19130	19130	19130	0
575	20241022	111200	1230028310	19130	19130	19130	19130	1
576	20241022	111100	1230009180	19130	19130	19130	19130	42
577	20241022	111000	1229205720	19200	19200	19200	19200	0
578	20241022	110900	1229205720	19200	19200	19200	19200	0
579	20241022	110800	1229205720	19200	19200	19200	19200	51
580	20241022	110700	1228226520	19200	19200	19200	19200	4
581	20241022	110600	1228149720	19200	19200	19200	19200	175
582	20241022	110500	1224789720	19210	19200	19210	19200	138
583	20241022	110400	1222139990	19200	19200	19200	19200	3
584	20241022	110300	1222082390	19200	19200	19200	19200	3
585	20241022	110200	1222024790	19200	19160	19200	19160	177
586	20241022	110100	1218632030	19120	19120	19120	19120	0
587	20241022	110000	1218632030	19120	19120	19120	19120	1
588	20241022	105900	1218612910	19110	19110	19110	19110	0
589	20241022	105800	1218612910	19110	19110	19110	19110	0
590	20241022	105700	1218612910	19110	19110	19110	19110	8
591	20241022	105600	1218460030	19110	19110	19110	19110	305
592	20241022	105500	1212631480	19110	19110	19110	19110	0
593	20241022	105400	1212631480	19110	19110	19110	19110	12
594	20241022	105300	1212402160	19110	19110	19110	19110	0
595	20241022	105200	1212402160	19110	19110	19110	19110	11
596	20241022	105100	1212191950	19110	19110	19110	19110	0
597	20241022	105000	1212191950	19110	19140	19140	19110	293
598	20241022	104900	1206587300	19190	19230	19240	19100	541
599	20241022	104800	1196246120	19200	19150	19200	19150	1068
600	20241022	104700	1175755140	19100	19100	19100	19100	0
601	20241022	104600	1175755140	19100	19110	19110	19100	76
602	20241022	104500	1174303530	19150	19100	19150	19100	730
603	20241022	104400	1160359030	19100	19110	19110	19100	675
604	20241022	104300	1147464460	19110	19110	19110	19110	5
605	20241022	104200	1147368910	19100	19110	19110	19100	196
606	20241022	104100	1143624850	19110	19110	19110	19110	2
607	20241022	104000	1143586630	19140	19140	19140	19120	1385
608	20241022	103900	1117077980	19140	19140	19140	19140	56
609	20241022	103800	1116006140	19180	19180	19180	19180	5
610	20241022	103700	1115910240	19180	19180	19180	19180	110
611	20241022	103600	1113800440	19170	19180	19180	19170	6
612	20241022	103500	1113685380	19180	19050	19180	19050	215
613	20241022	103400	1109587700	19050	19100	19100	19050	1199
614	20241022	103300	1086738620	19100	19130	19130	19100	40
615	20241022	103200	1085974010	19130	19130	19130	19130	1
616	20241022	103100	1085954880	19130	19120	19130	19120	274
617	20241022	103000	1080715630	19100	19110	19120	19100	146
618	20241022	102900	1077924640	19120	19120	19120	19120	0
619	20241022	102800	1077924640	19120	19120	19120	19120	2
620	20241022	102700	1077886400	19040	19070	19070	19040	704
621	20241022	102600	1064480360	19070	19070	19070	19070	20
622	20241022	102500	1064098960	19050	19050	19050	19050	0
623	20241022	102400	1064098960	19050	19120	19150	19050	783
624	20241022	102300	1049170090	19120	19120	19120	19120	5
625	20241022	102200	1049074490	19110	19100	19110	19100	47
626	20241022	102100	1048176330	19110	19100	19110	19100	25
627	20241022	102000	1047698630	19010	19010	19140	19000	393
628	20241022	101900	1040229750	19010	19010	19010	19010	767
629	20241022	101800	1025649080	19000	18970	19020	18970	1248
630	20241022	101700	1001939960	18960	18980	18990	18960	849
631	20241022	101600	985828180	18980	19070	19070	18980	4344
632	20241022	101500	903247420	19070	19090	19090	19070	158
633	20241022	101400	900234150	19150	19150	19150	19090	12
634	20241022	101300	900004590	19150	19150	19150	19150	71
635	20241022	101200	898644940	19150	19150	19150	19150	1
636	20241022	101100	898625790	19100	19060	19130	19060	11
637	20241022	101000	898416020	19060	19060	19060	19060	1
638	20241022	100900	898396960	19140	19070	19140	19060	287
639	20241022	100800	892905490	19140	19150	19150	19140	160
640	20241022	100700	889841590	19150	19150	19150	19150	1
641	20241022	100600	889822440	19150	19150	19150	19150	1
642	20241022	100500	889803290	19150	19080	19150	19080	39
643	20241022	100400	889058930	19080	19080	19080	19070	62
644	20241022	100300	887876180	19080	19020	19080	19020	111
645	20241022	100200	885759230	19010	19020	19020	19010	15
646	20241022	100100	885473950	19020	19020	19020	19010	82
647	20241022	100000	883914320	19020	19010	19060	19010	116
648	20241022	095900	881705360	19020	19010	19020	19000	1327
649	20241022	095800	856491910	19000	19000	19010	19000	618
650	20241022	095700	844749710	19000	19060	19060	19000	2324
651	20241022	095600	800541760	19060	19080	19080	19060	986
652	20241022	095500	781738580	19070	19070	19070	19070	302
653	20241022	095400	775979440	19070	19070	19080	19070	148
654	20241022	095300	773156880	19160	19090	19160	19070	308
655	20241022	095200	767280460	19080	19130	19130	19080	632
656	20241022	095100	755206170	19140	19140	19140	19140	1
657	20241022	095000	755187030	19120	19120	19120	19120	30
658	20241022	094900	754613430	19170	19120	19170	19110	2003
659	20241022	094800	716335110	19110	19130	19130	19110	9
660	20241022	094700	716163040	19130	19200	19200	19130	80
661	20241022	094600	714628020	19200	19200	19200	19200	101
662	20241022	094500	712688820	19200	19080	19200	19080	1125
663	20241022	094400	691148430	19090	19150	19160	19090	1266
664	20241022	094300	666954150	19150	19140	19150	19140	246
665	20241022	094200	662245610	19140	19130	19140	19130	81
666	20241022	094100	660695870	19140	19160	19160	19140	52
667	20241022	094000	659700570	19140	19140	19140	19130	96
668	20241022	093900	657863610	19130	19140	19140	19130	298
669	20241022	093800	652162370	19150	19160	19160	19150	25
670	20241022	093700	651683470	19290	19130	19290	19130	16
671	20241022	093600	651377230	19130	19140	19140	19100	447
672	20241022	093500	642832200	19150	19220	19220	19150	324
673	20241022	093400	636609450	19230	19240	19240	19230	282
674	20241022	093300	631183790	19310	19240	19310	19240	107
675	20241022	093200	629125040	19250	19310	19310	19250	575
676	20241022	093100	618050230	19310	19250	19310	19250	135
677	20241022	093000	615445420	19250	19300	19300	19250	333
678	20241022	092900	609023100	19300	19330	19330	19300	251
679	20241022	092800	604172060	19330	19330	19330	19330	97
680	20241022	092700	602297050	19330	19300	19330	19300	263
681	20241022	092600	597213350	19300	19260	19300	19260	504
682	20241022	092500	587506090	19260	19220	19260	19100	797
683	20241022	092400	572205560	19220	19330	19330	19220	439
684	20241022	092300	563739870	19200	19290	19380	19200	593
685	20241022	092200	552318830	19290	19160	19290	19160	609
686	20241022	092100	540630070	19160	19040	19160	19030	1931
687	20241022	092000	503761390	19040	19010	19050	19000	2355
688	20241022	091900	458960450	19000	19040	19040	19000	1335
689	20241022	091800	433582480	19030	19070	19070	19030	318
690	20241022	091700	427528760	19070	19050	19100	19030	1353
691	20241022	091600	401698900	19100	19060	19110	19000	1606
692	20241022	091500	371135510	19110	19110	19110	19060	643
693	20241022	091400	358871280	19070	19050	19140	19040	1224
694	20241022	091300	335509670	19060	19300	19300	18900	4371
695	20241022	091200	252091860	19300	19390	19390	19300	1952
696	20241022	091100	214345310	19390	19410	19410	19390	567
697	20241022	091000	203345800	19410	19470	19470	19410	2213
698	20241022	090900	160348630	19470	19500	19510	19470	624
699	20241022	090800	148186240	19500	19530	19530	19500	1697
700	20241022	090700	115081500	19520	19520	19550	19520	9
701	20241022	090600	114905730	19520	19620	19620	19520	1521
702	20241022	090500	85157550	19620	19590	19620	19570	638
703	20241022	090400	72665610	19580	19590	19590	19580	182
704	20241022	090300	69100740	19590	19610	19610	19590	1678
705	20241022	090200	36226030	19710	19590	19740	19580	341
706	20241022	090100	29546370	19590	19580	19770	19570	495
707	20241022	090000	19854020	19550	19620	19620	19550	1008