KissMeData/265520/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205800	1881299650	19190	19190	19190	19190	2683
3	20241002	205700	1881299650	19190	19190	19190	19190	0
4	20241002	205600	1881299650	19190	19190	19190	19190	0
5	20241002	205500	1881299650	19190	19190	19190	19190	0
6	20241002	205400	1881299650	19190	19190	19190	19190	0
7	20241002	205300	1881299650	19190	19190	19190	19190	0
8	20241002	205200	1881299650	19190	19190	19190	19190	0
9	20241002	205100	1881299650	19190	19190	19190	19190	0
10	20241002	205000	1881299650	19190	19190	19190	19190	0
11	20241002	204900	1881299650	19190	19190	19190	19190	0
12	20241002	204800	1881299650	19190	19190	19190	19190	0
13	20241002	204700	1881299650	19190	19190	19190	19190	0
14	20241002	204600	1881299650	19190	19190	19190	19190	0
15	20241002	204500	1881299650	19190	19190	19190	19190	0
16	20241002	204400	1881299650	19190	19190	19190	19190	0
17	20241002	204300	1881299650	19190	19190	19190	19190	0
18	20241002	204200	1881299650	19190	19190	19190	19190	0
19	20241002	204100	1881299650	19190	19190	19190	19190	0
20	20241002	204000	1881299650	19190	19190	19190	19190	0
21	20241002	203900	1881299650	19190	19190	19190	19190	0
22	20241002	203800	1881299650	19190	19190	19190	19190	0
23	20241002	203700	1881299650	19190	19190	19190	19190	0
24	20241002	203600	1881299650	19190	19190	19190	19190	0
25	20241002	203500	1881299650	19190	19190	19190	19190	0
26	20241002	203400	1881299650	19190	19190	19190	19190	0
27	20241002	203300	1881299650	19190	19190	19190	19190	0
28	20241002	203200	1881299650	19190	19190	19190	19190	0
29	20241002	203100	1881299650	19190	19190	19190	19190	0
30	20241002	203000	1881299650	19190	19190	19190	19190	0
31	20241002	202900	1881299650	19190	19190	19190	19190	0
32	20241002	202800	1881299650	19190	19190	19190	19190	2683
33	20241002	202700	1881299650	19190	19190	19190	19190	0
34	20241002	202600	1881299650	19190	19190	19190	19190	0
35	20241002	202500	1881299650	19190	19190	19190	19190	0
36	20241002	202400	1881299650	19190	19190	19190	19190	0
37	20241002	202300	1881299650	19190	19190	19190	19190	0
38	20241002	202200	1881299650	19190	19190	19190	19190	0
39	20241002	202100	1881299650	19190	19190	19190	19190	0
40	20241002	202000	1881299650	19190	19190	19190	19190	0
41	20241002	201900	1881299650	19190	19190	19190	19190	0
42	20241002	201800	1881299650	19190	19190	19190	19190	0
43	20241002	201700	1881299650	19190	19190	19190	19190	0
44	20241002	201600	1881299650	19190	19190	19190	19190	0
45	20241002	201500	1881299650	19190	19190	19190	19190	0
46	20241002	201400	1881299650	19190	19190	19190	19190	0
47	20241002	201300	1881299650	19190	19190	19190	19190	0
48	20241002	201200	1881299650	19190	19190	19190	19190	0
49	20241002	201100	1881299650	19190	19190	19190	19190	0
50	20241002	201000	1881299650	19190	19190	19190	19190	0
51	20241002	200900	1881299650	19190	19190	19190	19190	0
52	20241002	200800	1881299650	19190	19190	19190	19190	0
53	20241002	200700	1881299650	19190	19190	19190	19190	0
54	20241002	200600	1881299650	19190	19190	19190	19190	0
55	20241002	200500	1881299650	19190	19190	19190	19190	0
56	20241002	200400	1881299650	19190	19190	19190	19190	0
57	20241002	200300	1881299650	19190	19190	19190	19190	0
58	20241002	200200	1881299650	19190	19190	19190	19190	0
59	20241002	200100	1881299650	19190	19190	19190	19190	0
60	20241002	200000	1881299650	19190	19190	19190	19190	0
61	20241002	195900	1881299650	19190	19190	19190	19190	0
62	20241002	195800	1881299650	19190	19190	19190	19190	2683
63	20241002	195700	1881299650	19190	19190	19190	19190	0
64	20241002	195600	1881299650	19190	19190	19190	19190	0
65	20241002	195500	1881299650	19190	19190	19190	19190	0
66	20241002	195400	1881299650	19190	19190	19190	19190	0
67	20241002	195300	1881299650	19190	19190	19190	19190	0
68	20241002	195200	1881299650	19190	19190	19190	19190	0
69	20241002	195100	1881299650	19190	19190	19190	19190	0
70	20241002	195000	1881299650	19190	19190	19190	19190	0
71	20241002	194900	1881299650	19190	19190	19190	19190	0
72	20241002	194800	1881299650	19190	19190	19190	19190	0
73	20241002	194700	1881299650	19190	19190	19190	19190	0
74	20241002	194600	1881299650	19190	19190	19190	19190	0
75	20241002	194500	1881299650	19190	19190	19190	19190	0
76	20241002	194400	1881299650	19190	19190	19190	19190	0
77	20241002	194300	1881299650	19190	19190	19190	19190	0
78	20241002	194200	1881299650	19190	19190	19190	19190	0
79	20241002	194100	1881299650	19190	19190	19190	19190	0
80	20241002	194000	1881299650	19190	19190	19190	19190	0
81	20241002	193900	1881299650	19190	19190	19190	19190	0
82	20241002	193800	1881299650	19190	19190	19190	19190	0
83	20241002	193700	1881299650	19190	19190	19190	19190	0
84	20241002	193600	1881299650	19190	19190	19190	19190	0
85	20241002	193500	1881299650	19190	19190	19190	19190	0
86	20241002	193400	1881299650	19190	19190	19190	19190	0
87	20241002	193300	1881299650	19190	19190	19190	19190	0
88	20241002	193200	1881299650	19190	19190	19190	19190	0
89	20241002	193100	1881299650	19190	19190	19190	19190	0
90	20241002	193000	1881299650	19190	19190	19190	19190	0
91	20241002	192900	1881299650	19190	19190	19190	19190	0
92	20241002	192800	1881299650	19190	19190	19190	19190	2683
93	20241002	192700	1881299650	19190	19190	19190	19190	0
94	20241002	192600	1881299650	19190	19190	19190	19190	0
95	20241002	192500	1881299650	19190	19190	19190	19190	0
96	20241002	192400	1881299650	19190	19190	19190	19190	0
97	20241002	192300	1881299650	19190	19190	19190	19190	0
98	20241002	192200	1881299650	19190	19190	19190	19190	0
99	20241002	192100	1881299650	19190	19190	19190	19190	0
100	20241002	192000	1881299650	19190	19190	19190	19190	0
101	20241002	191900	1881299650	19190	19190	19190	19190	0
102	20241002	191800	1881299650	19190	19190	19190	19190	0
103	20241002	191700	1881299650	19190	19190	19190	19190	0
104	20241002	191600	1881299650	19190	19190	19190	19190	0
105	20241002	191500	1881299650	19190	19190	19190	19190	0
106	20241002	191400	1881299650	19190	19190	19190	19190	0
107	20241002	191300	1881299650	19190	19190	19190	19190	0
108	20241002	191200	1881299650	19190	19190	19190	19190	0
109	20241002	191100	1881299650	19190	19190	19190	19190	0
110	20241002	191000	1881299650	19190	19190	19190	19190	0
111	20241002	190900	1881299650	19190	19190	19190	19190	0
112	20241002	190800	1881299650	19190	19190	19190	19190	0
113	20241002	190700	1881299650	19190	19190	19190	19190	0
114	20241002	190600	1881299650	19190	19190	19190	19190	0
115	20241002	190500	1881299650	19190	19190	19190	19190	0
116	20241002	190400	1881299650	19190	19190	19190	19190	0
117	20241002	190300	1881299650	19190	19190	19190	19190	0
118	20241002	190200	1881299650	19190	19190	19190	19190	0
119	20241002	190100	1881299650	19190	19190	19190	19190	0
120	20241002	190000	1881299650	19190	19190	19190	19190	0
121	20241002	185900	1881299650	19190	19190	19190	19190	0
122	20241002	185800	1881299650	19190	19190	19190	19190	2683
123	20241002	185700	1881299650	19190	19190	19190	19190	0
124	20241002	185600	1881299650	19190	19190	19190	19190	0
125	20241002	185500	1881299650	19190	19190	19190	19190	0
126	20241002	185400	1881299650	19190	19190	19190	19190	0
127	20241002	185300	1881299650	19190	19190	19190	19190	0
128	20241002	185200	1881299650	19190	19190	19190	19190	0
129	20241002	185100	1881299650	19190	19190	19190	19190	0
130	20241002	185000	1881299650	19190	19190	19190	19190	0
131	20241002	184900	1881299650	19190	19190	19190	19190	0
132	20241002	184800	1881299650	19190	19190	19190	19190	0
133	20241002	184700	1881299650	19190	19190	19190	19190	0
134	20241002	184600	1881299650	19190	19190	19190	19190	0
135	20241002	184500	1881299650	19190	19190	19190	19190	0
136	20241002	184400	1881299650	19190	19190	19190	19190	0
137	20241002	184300	1881299650	19190	19190	19190	19190	0
138	20241002	184200	1881299650	19190	19190	19190	19190	0
139	20241002	184100	1881299650	19190	19190	19190	19190	0
140	20241002	184000	1881299650	19190	19190	19190	19190	0
141	20241002	183900	1881299650	19190	19190	19190	19190	0
142	20241002	183800	1881299650	19190	19190	19190	19190	0
143	20241002	183700	1881299650	19190	19190	19190	19190	0
144	20241002	183600	1881299650	19190	19190	19190	19190	0
145	20241002	183500	1881299650	19190	19190	19190	19190	0
146	20241002	183400	1881299650	19190	19190	19190	19190	0
147	20241002	183300	1881299650	19190	19190	19190	19190	0
148	20241002	183200	1881299650	19190	19190	19190	19190	0
149	20241002	183100	1881299650	19190	19190	19190	19190	0
150	20241002	183000	1881299650	19190	19190	19190	19190	0
151	20241002	182900	1881299650	19190	19190	19190	19190	0
152	20241002	182800	1881299650	19190	19190	19190	19190	2683
153	20241002	182700	1881299650	19190	19190	19190	19190	0
154	20241002	182600	1881299650	19190	19190	19190	19190	0
155	20241002	182500	1881299650	19190	19190	19190	19190	0
156	20241002	182400	1881299650	19190	19190	19190	19190	0
157	20241002	182300	1881299650	19190	19190	19190	19190	0
158	20241002	182200	1881299650	19190	19190	19190	19190	0
159	20241002	182100	1881299650	19190	19190	19190	19190	0
160	20241002	182000	1881299650	19190	19190	19190	19190	0
161	20241002	181900	1881299650	19190	19190	19190	19190	0
162	20241002	181800	1881299650	19190	19190	19190	19190	0
163	20241002	181700	1881299650	19190	19190	19190	19190	0
164	20241002	181600	1881299650	19190	19190	19190	19190	0
165	20241002	181500	1881299650	19190	19190	19190	19190	0
166	20241002	181400	1881299650	19190	19190	19190	19190	0
167	20241002	181300	1881299650	19190	19190	19190	19190	0
168	20241002	181200	1881299650	19190	19190	19190	19190	0
169	20241002	181100	1881299650	19190	19190	19190	19190	0
170	20241002	181000	1881299650	19190	19190	19190	19190	0
171	20241002	180900	1881299650	19190	19190	19190	19190	0
172	20241002	180800	1881299650	19190	19190	19190	19190	0
173	20241002	180700	1881299650	19190	19190	19190	19190	0
174	20241002	180600	1881299650	19190	19190	19190	19190	0
175	20241002	180500	1881299650	19190	19190	19190	19190	0
176	20241002	180400	1881299650	19190	19190	19190	19190	0
177	20241002	180300	1881299650	19190	19190	19190	19190	0
178	20241002	180200	1881299650	19190	19190	19190	19190	0
179	20241002	180100	1881299650	19190	19190	19190	19190	0
180	20241002	180000	1881299650	19190	19190	19190	19190	0
181	20241002	175900	1881299650	19190	19190	19190	19190	0
182	20241002	175800	1881299650	19190	19190	19190	19190	2683
183	20241002	175700	1881299650	19190	19190	19190	19190	0
184	20241002	175600	1881299650	19190	19190	19190	19190	0
185	20241002	175500	1881299650	19190	19190	19190	19190	0
186	20241002	175400	1881299650	19190	19190	19190	19190	0
187	20241002	175300	1881299650	19190	19190	19190	19190	0
188	20241002	175200	1881299650	19190	19190	19190	19190	0
189	20241002	175100	1881299650	19190	19190	19190	19190	0
190	20241002	175000	1881299650	19190	19190	19190	19190	0
191	20241002	174900	1881299650	19190	19190	19190	19190	0
192	20241002	174800	1881299650	19190	19190	19190	19190	0
193	20241002	174700	1881299650	19190	19190	19190	19190	0
194	20241002	174600	1881299650	19190	19190	19190	19190	0
195	20241002	174500	1881299650	19190	19190	19190	19190	0
196	20241002	174400	1881299650	19190	19190	19190	19190	0
197	20241002	174300	1881299650	19190	19190	19190	19190	0
198	20241002	174200	1881299650	19190	19190	19190	19190	0
199	20241002	174100	1881299650	19190	19190	19190	19190	0
200	20241002	174000	1881299650	19190	19190	19190	19190	0
201	20241002	173900	1881299650	19190	19190	19190	19190	0
202	20241002	173800	1881299650	19190	19190	19190	19190	0
203	20241002	173700	1881299650	19190	19190	19190	19190	0
204	20241002	173600	1881299650	19190	19190	19190	19190	0
205	20241002	173500	1881299650	19190	19190	19190	19190	0
206	20241002	173400	1881299650	19190	19190	19190	19190	0
207	20241002	173300	1881299650	19190	19190	19190	19190	0
208	20241002	173200	1881299650	19190	19190	19190	19190	0
209	20241002	173100	1881299650	19190	19190	19190	19190	0
210	20241002	173000	1881299650	19190	19190	19190	19190	0
211	20241002	172900	1881299650	19190	19190	19190	19190	0
212	20241002	172800	1881299650	19190	19190	19190	19190	2683
213	20241002	172700	1881299650	19190	19190	19190	19190	0
214	20241002	172600	1881299650	19190	19190	19190	19190	0
215	20241002	172500	1881299650	19190	19190	19190	19190	0
216	20241002	172400	1881299650	19190	19190	19190	19190	0
217	20241002	172300	1881299650	19190	19190	19190	19190	0
218	20241002	172200	1881299650	19190	19190	19190	19190	0
219	20241002	172100	1881299650	19190	19190	19190	19190	0
220	20241002	172000	1881299650	19190	19190	19190	19190	0
221	20241002	171900	1881299650	19190	19190	19190	19190	0
222	20241002	171800	1881299650	19190	19190	19190	19190	0
223	20241002	171700	1881299650	19190	19190	19190	19190	0
224	20241002	171600	1881299650	19190	19190	19190	19190	0
225	20241002	171500	1881299650	19190	19190	19190	19190	0
226	20241002	171400	1881299650	19190	19190	19190	19190	0
227	20241002	171300	1881299650	19190	19190	19190	19190	0
228	20241002	171200	1881299650	19190	19190	19190	19190	0
229	20241002	171100	1881299650	19190	19190	19190	19190	0
230	20241002	171000	1881299650	19190	19190	19190	19190	0
231	20241002	170900	1881299650	19190	19190	19190	19190	0
232	20241002	170800	1881299650	19190	19190	19190	19190	0
233	20241002	170700	1881299650	19190	19190	19190	19190	0
234	20241002	170600	1881299650	19190	19190	19190	19190	0
235	20241002	170500	1881299650	19190	19190	19190	19190	0
236	20241002	170400	1881299650	19190	19190	19190	19190	0
237	20241002	170300	1881299650	19190	19190	19190	19190	0
238	20241002	170200	1881299650	19190	19190	19190	19190	0
239	20241002	170100	1881299650	19190	19190	19190	19190	0
240	20241002	170000	1881299650	19190	19190	19190	19190	0
241	20241002	165900	1881299650	19190	19190	19190	19190	0
242	20241002	165800	1881299650	19190	19190	19190	19190	2683
243	20241002	165700	1881299650	19190	19190	19190	19190	0
244	20241002	165600	1881299650	19190	19190	19190	19190	0
245	20241002	165500	1881299650	19190	19190	19190	19190	0
246	20241002	165400	1881299650	19190	19190	19190	19190	0
247	20241002	165300	1881299650	19190	19190	19190	19190	0
248	20241002	165200	1881299650	19190	19190	19190	19190	0
249	20241002	165100	1881299650	19190	19190	19190	19190	0
250	20241002	165000	1881299650	19190	19190	19190	19190	0
251	20241002	164900	1881299650	19190	19190	19190	19190	0
252	20241002	164800	1881299650	19190	19190	19190	19190	0
253	20241002	164700	1881299650	19190	19190	19190	19190	0
254	20241002	164600	1881299650	19190	19190	19190	19190	0
255	20241002	164500	1881299650	19190	19190	19190	19190	0
256	20241002	164400	1881299650	19190	19190	19190	19190	0
257	20241002	164300	1881299650	19190	19190	19190	19190	0
258	20241002	164200	1881299650	19190	19190	19190	19190	0
259	20241002	164100	1881299650	19190	19190	19190	19190	0
260	20241002	164000	1881299650	19190	19190	19190	19190	0
261	20241002	163900	1881299650	19190	19190	19190	19190	0
262	20241002	163800	1881299650	19190	19190	19190	19190	0
263	20241002	163700	1881299650	19190	19190	19190	19190	0
264	20241002	163600	1881299650	19190	19190	19190	19190	0
265	20241002	163500	1881299650	19190	19190	19190	19190	0
266	20241002	163400	1881299650	19190	19190	19190	19190	0
267	20241002	163300	1881299650	19190	19190	19190	19190	0
268	20241002	163200	1881299650	19190	19190	19190	19190	0
269	20241002	163100	1881299650	19190	19190	19190	19190	0
270	20241002	163000	1881299650	19190	19190	19190	19190	0
271	20241002	162900	1881299650	19190	19190	19190	19190	0
272	20241002	162800	1881299650	19190	19190	19190	19190	2683
273	20241002	162700	1881299650	19190	19190	19190	19190	0
274	20241002	162600	1881299650	19190	19190	19190	19190	0
275	20241002	162500	1881299650	19190	19190	19190	19190	0
276	20241002	162400	1881299650	19190	19190	19190	19190	0
277	20241002	162300	1881299650	19190	19190	19190	19190	0
278	20241002	162200	1881299650	19190	19190	19190	19190	0
279	20241002	162100	1881299650	19190	19190	19190	19190	0
280	20241002	162000	1881299650	19190	19190	19190	19190	0
281	20241002	161900	1881299650	19190	19190	19190	19190	0
282	20241002	161800	1881299650	19190	19190	19190	19190	0
283	20241002	161700	1881299650	19190	19190	19190	19190	0
284	20241002	161600	1881299650	19190	19190	19190	19190	0
285	20241002	161500	1881299650	19190	19190	19190	19190	0
286	20241002	161400	1881299650	19190	19190	19190	19190	0
287	20241002	161300	1881299650	19190	19190	19190	19190	0
288	20241002	161200	1881299650	19190	19190	19190	19190	0
289	20241002	161100	1881299650	19190	19190	19190	19190	0
290	20241002	161000	1881299650	19190	19190	19190	19190	0
291	20241002	160900	1881299650	19190	19190	19190	19190	0
292	20241002	160800	1881299650	19190	19190	19190	19190	0
293	20241002	160700	1881299650	19190	19190	19190	19190	0
294	20241002	160600	1881299650	19190	19190	19190	19190	0
295	20241002	160500	1881299650	19190	19190	19190	19190	0
296	20241002	160400	1881299650	19190	19190	19190	19190	0
297	20241002	160300	1881299650	19190	19190	19190	19190	0
298	20241002	160200	1881299650	19190	19190	19190	19190	0
299	20241002	160100	1881299650	19190	19190	19190	19190	0
300	20241002	160000	1881299650	19190	19190	19190	19190	0
301	20241002	155900	1881299650	19190	19190	19190	19190	0
302	20241002	155800	1881299650	19190	19190	19190	19190	2683
303	20241002	155700	1881299650	19190	19190	19190	19190	0
304	20241002	155600	1881299650	19190	19190	19190	19190	0
305	20241002	155500	1881299650	19190	19190	19190	19190	0
306	20241002	155400	1881299650	19190	19190	19190	19190	0
307	20241002	155300	1881299650	19190	19190	19190	19190	0
308	20241002	155200	1881299650	19190	19190	19190	19190	0
309	20241002	155100	1881299650	19190	19190	19190	19190	0
310	20241002	155000	1881299650	19190	19190	19190	19190	0
311	20241002	154900	1881299650	19190	19190	19190	19190	0
312	20241002	154800	1881299650	19190	19190	19190	19190	0
313	20241002	154700	1881299650	19190	19190	19190	19190	0
314	20241002	154600	1881299650	19190	19190	19190	19190	0
315	20241002	154500	1881299650	19190	19190	19190	19190	0
316	20241002	154400	1881299650	19190	19190	19190	19190	0
317	20241002	154300	1881299650	19190	19190	19190	19190	0
318	20241002	154200	1881299650	19190	19190	19190	19190	0
319	20241002	154100	1881299650	19190	19190	19190	19190	0
320	20241002	154000	1881299650	19190	19190	19190	19190	0
321	20241002	153900	1881299650	19190	19190	19190	19190	0
322	20241002	153800	1881299650	19190	19190	19190	19190	0
323	20241002	153700	1881299650	19190	19190	19190	19190	0
324	20241002	153600	1881299650	19190	19190	19190	19190	0
325	20241002	153500	1881299650	19190	19190	19190	19190	0
326	20241002	153400	1881299650	19190	19190	19190	19190	0
327	20241002	153300	1881299650	19190	19190	19190	19190	0
328	20241002	153200	1881299650	19190	19190	19190	19190	0
329	20241002	153100	1881299650	19190	19190	19190	19190	0
330	20241002	153000	1881299650	19190	19190	19190	19190	2683
331	20241002	152900	1829812880	19030	19030	19030	19030	0
332	20241002	152800	1829812880	19030	19030	19030	19030	0
333	20241002	152700	1829812880	19030	19030	19030	19030	0
334	20241002	152600	1829812880	19030	19030	19030	19030	0
335	20241002	152500	1829812880	19030	19030	19030	19030	0
336	20241002	152400	1829812880	19030	19030	19030	19030	0
337	20241002	152300	1829812880	19030	19030	19030	19030	0
338	20241002	152200	1829812880	19030	19030	19030	19030	0
339	20241002	152100	1829812880	19030	19030	19030	19030	0
340	20241002	152000	1829812880	19030	19030	19030	19030	0
341	20241002	151900	1829812880	19030	19050	19050	19020	404
342	20241002	151800	1822124950	19050	19050	19060	19050	42
343	20241002	151700	1821324670	19070	19070	19070	19070	0
344	20241002	151600	1821324670	19070	19070	19070	19070	17
345	20241002	151500	1821000480	19070	19050	19070	19050	343
346	20241002	151400	1814461400	19060	19050	19060	19050	87
347	20241002	151300	1812804030	19050	19040	19050	19040	131
348	20241002	151200	1810309780	19050	19060	19060	19050	208
349	20241002	151100	1806346950	19060	19060	19060	19060	10
350	20241002	151000	1806156350	19060	19060	19060	19060	0
351	20241002	150900	1806156350	19060	19060	19060	19060	20
352	20241002	150800	1805775150	19070	19080	19080	19070	47
353	20241002	150700	1804878410	19080	19080	19080	19080	0
354	20241002	150600	1804878410	19080	19090	19090	19080	43
355	20241002	150500	1804057960	19060	19060	19060	19060	100
356	20241002	150400	1802151960	19070	19070	19070	19070	2
357	20241002	150300	1802113820	19090	19090	19090	19060	42
358	20241002	150200	1801312830	19090	19090	19090	19090	7
359	20241002	150100	1801179200	19080	19080	19080	19080	53
360	20241002	150000	1800167960	19070	19070	19070	19070	24
361	20241002	145900	1799710280	19070	19050	19080	19050	10
362	20241002	145800	1799519620	19070	19070	19080	19070	62
363	20241002	145700	1798337270	19050	19060	19070	19050	201
364	20241002	145600	1794507630	19050	19060	19070	19050	56
365	20241002	145500	1793440310	19080	19080	19080	19080	58
366	20241002	145400	1792333670	19080	19080	19080	19080	55
367	20241002	145300	1791284270	19060	19080	19080	19050	85
368	20241002	145200	1789662990	19080	19090	19090	19050	141
369	20241002	145100	1786972580	19100	19080	19100	19070	456
370	20241002	145000	1778264320	19060	19060	19070	19050	263
371	20241002	144900	1773252910	19070	19050	19080	19050	386
372	20241002	144800	1765899110	19060	19080	19080	19060	87
373	20241002	144700	1764240570	19080	19080	19090	19050	580
374	20241002	144600	1753175520	19070	19050	19080	19050	219
375	20241002	144500	1749003020	19020	19030	19030	19020	101
376	20241002	144400	1747081780	19020	19020	19060	19020	1456
377	20241002	144300	1719350080	19030	19050	19050	19020	62
378	20241002	144200	1718169140	19060	19030	19080	19030	87
379	20241002	144100	1716510350	19030	19050	19070	19030	64
380	20241002	144000	1715291840	19040	19040	19040	19030	19
381	20241002	143900	1714930150	19030	19020	19050	19020	494
382	20241002	143800	1705527140	19020	19090	19090	19020	1724
383	20241002	143700	1672641740	19090	19090	19090	19080	52
384	20241002	143600	1671649130	19110	19080	19110	19080	109
385	20241002	143500	1669566170	19080	19080	19080	19080	33
386	20241002	143400	1668936530	19060	19060	19060	19060	14
387	20241002	143300	1668669690	19080	19070	19080	19070	181
388	20241002	143200	1665217410	19080	19090	19100	19080	171
389	20241002	143100	1661953420	19090	19090	19090	19090	55
390	20241002	143000	1660903470	19080	19120	19120	19080	211
391	20241002	142900	1656875930	19090	19110	19110	19090	58
392	20241002	142800	1655767590	19090	19100	19100	19090	73
393	20241002	142700	1654373300	19090	19130	19130	19090	489
394	20241002	142600	1645026560	19120	19120	19120	19120	53
395	20241002	142500	1644013200	19140	19130	19140	19120	107
396	20241002	142400	1641965720	19130	19130	19140	19130	69
397	20241002	142300	1640645190	19130	19130	19130	19130	2
398	20241002	142200	1640606930	19130	19120	19130	19120	4
399	20241002	142100	1640530440	19130	19150	19150	19120	432
400	20241002	142000	1632260610	19150	19170	19170	19150	101
401	20241002	141900	1630324460	19190	19150	19190	19150	37
402	20241002	141800	1629614850	19160	19120	19160	19120	405
403	20241002	141700	1621868840	19130	19130	19140	19130	104
404	20241002	141600	1619878740	19130	19150	19150	19130	519
405	20241002	141500	1609944510	19140	19140	19140	19140	3
406	20241002	141400	1609887090	19140	19130	19140	19130	17
407	20241002	141300	1609561720	19170	19160	19190	19160	93
408	20241002	141200	1607778270	19160	19160	19160	19160	1
409	20241002	141100	1607759110	19160	19170	19170	19150	155
410	20241002	141000	1604790350	19170	19200	19220	19160	517
411	20241002	140900	1594876440	19170	19170	19170	19170	2
412	20241002	140800	1594838100	19160	19180	19180	19160	39
413	20241002	140700	1594090390	19190	19170	19190	19170	133
414	20241002	140600	1591539660	19170	19150	19170	19150	119
415	20241002	140500	1589258730	19170	19170	19170	19170	64
416	20241002	140400	1588031850	19150	19130	19170	19130	975
417	20241002	140300	1569372440	19120	19120	19130	19120	61
418	20241002	140200	1568205540	19120	19140	19140	19120	109
419	20241002	140100	1566120040	19130	19120	19130	19120	216
420	20241002	140000	1561989960	19120	19120	19120	19100	397
421	20241002	135900	1554403320	19130	19120	19130	19120	55
422	20241002	135800	1553351180	19120	19110	19120	19110	21
423	20241002	135700	1552949670	19130	19130	19130	19130	0
424	20241002	135600	1552949670	19130	19120	19130	19110	113
425	20241002	135500	1550788590	19140	19120	19140	19110	275
426	20241002	135400	1545528130	19120	19140	19140	19120	57
427	20241002	135300	1544437190	19140	19140	19140	19140	10
428	20241002	135200	1544245790	19140	19120	19140	19110	79
429	20241002	135100	1542734080	19130	19140	19150	19120	902
430	20241002	135000	1525476850	19140	19130	19140	19130	226
431	20241002	134900	1521153370	19100	19150	19150	19100	18
432	20241002	134800	1520809290	19120	19200	19200	19110	1676
433	20241002	134700	1488718240	19200	19200	19200	19200	49
434	20241002	134600	1487777440	19200	19180	19200	19180	112
435	20241002	134500	1485628600	19160	19150	19160	19150	32
436	20241002	134400	1485015750	19150	19150	19180	19150	81
437	20241002	134300	1483462320	19150	19150	19150	19150	5
438	20241002	134200	1483366570	19150	19200	19200	19150	76
439	20241002	134100	1481908220	19180	19140	19180	19140	77
440	20241002	134000	1480432630	19140	19110	19170	19110	21
441	20241002	133900	1480031200	19140	19120	19140	19120	366
442	20241002	133800	1473031860	19140	19140	19140	19140	0
443	20241002	133700	1473031860	19140	19110	19140	19100	209
444	20241002	133600	1469036730	19130	19110	19130	19110	79
445	20241002	133500	1467525620	19140	19180	19180	19120	730
446	20241002	133400	1453554550	19160	19170	19170	19160	324
447	20241002	133300	1447345020	19170	19180	19180	19170	68
448	20241002	133200	1446040800	19170	19180	19190	19170	139
449	20241002	133100	1443375100	19180	19180	19180	19180	35
450	20241002	133000	1442703800	19200	19180	19200	19180	570
451	20241002	132900	1431769840	19180	19180	19190	19180	98
452	20241002	132800	1429889430	19200	19200	19200	19200	60
453	20241002	132700	1428737430	19170	19200	19200	19170	3
454	20241002	132600	1428679870	19200	19190	19200	19190	74
455	20241002	132500	1427259280	19190	19170	19190	19170	39
456	20241002	132400	1426510890	19190	19200	19200	19170	258
457	20241002	132300	1421563150	19200	19200	19210	19200	22
458	20241002	132200	1421140740	19220	19200	19260	19200	127
459	20241002	132100	1418698900	19190	19190	19190	19170	120
460	20241002	132000	1416396370	19190	19190	19190	19190	0
461	20241002	131900	1416396370	19190	19190	19190	19170	135
462	20241002	131800	1413805870	19210	19210	19210	19210	53
463	20241002	131700	1412787740	19190	19190	19210	19190	61
464	20241002	131600	1411615970	19190	19270	19270	19190	229
465	20241002	131500	1407213810	19230	19250	19270	19230	401
466	20241002	131400	1399496940	19270	19250	19270	19250	59
467	20241002	131300	1398360030	19250	19290	19300	19250	83
468	20241002	131200	1396759190	19290	19280	19290	19280	61
469	20241002	131100	1395582990	19300	19300	19300	19300	58
470	20241002	131000	1394463590	19300	19280	19300	19280	158
471	20241002	130900	1391415260	19280	19280	19290	19280	73
472	20241002	130800	1390007810	19260	19260	19260	19260	1
473	20241002	130700	1389988550	19260	19240	19260	19240	45
474	20241002	130600	1389122460	19240	19240	19250	19240	66
475	20241002	130500	1387852050	19240	19240	19240	19240	3
476	20241002	130400	1387794330	19240	19230	19240	19230	18
477	20241002	130300	1387448150	19230	19220	19250	19220	399
478	20241002	130200	1379777380	19220	19190	19220	19170	692
479	20241002	130100	1366498870	19210	19220	19220	19210	105
480	20241002	130000	1364480820	19220	19200	19220	19190	350
481	20241002	125900	1357757940	19190	19250	19250	19190	894
482	20241002	125800	1340578640	19250	19250	19250	19250	1
483	20241002	125700	1340559390	19230	19240	19250	19230	20
484	20241002	125600	1340174590	19250	19240	19250	19240	63
485	20241002	125500	1338961930	19240	19250	19270	19240	282
486	20241002	125400	1333532190	19250	19270	19270	19250	123
487	20241002	125300	1331163090	19270	19280	19280	19260	73
488	20241002	125200	1329756740	19280	19260	19280	19260	116
489	20241002	125100	1327521240	19260	19270	19270	19260	62
490	20241002	125000	1326326580	19260	19280	19280	19260	24
491	20241002	124900	1325864310	19280	19280	19280	19280	59
492	20241002	124800	1324726790	19280	19280	19290	19280	77
493	20241002	124700	1323241660	19290	19290	19300	19260	302
494	20241002	124600	1317419630	19260	19300	19330	19260	437
495	20241002	124500	1308988030	19300	19260	19300	19250	205
496	20241002	124400	1305037990	19260	19270	19270	19250	192
497	20241002	124300	1301339770	19270	19260	19270	19260	155
498	20241002	124200	1298352930	19260	19260	19260	19260	20
499	20241002	124100	1297967730	19260	19290	19290	19260	117
500	20241002	124000	1295711910	19270	19270	19270	19270	0
501	20241002	123900	1295711910	19270	19270	19270	19270	3
502	20241002	123800	1295654100	19270	19200	19300	19200	1979
503	20241002	123700	1257544790	19210	19210	19230	19210	144
504	20241002	123600	1254777200	19180	19180	19210	19180	5
505	20241002	123500	1254681240	19180	19180	19180	19180	1
506	20241002	123400	1254662060	19180	19210	19210	19180	19
507	20241002	123300	1254297520	19190	19200	19200	19190	641
508	20241002	123200	1241996420	19220	19170	19220	19170	306
509	20241002	123100	1236117980	19190	19170	19190	19170	60
510	20241002	123000	1234966600	19170	19190	19190	19170	84
511	20241002	122900	1233355450	19190	19190	19190	19190	3
512	20241002	122800	1233297880	19190	19210	19210	19190	40
513	20241002	122700	1232529500	19210	19210	19210	19210	1
514	20241002	122600	1232510290	19200	19180	19200	19180	59
515	20241002	122500	1231377600	19170	19170	19170	19160	49
516	20241002	122400	1230438290	19190	19190	19190	19190	4
517	20241002	122300	1230361530	19190	19190	19190	19190	0
518	20241002	122200	1230361530	19190	19160	19190	19160	13
519	20241002	122100	1230112130	19160	19170	19170	19160	14
520	20241002	122000	1229843830	19170	19190	19190	19170	4
521	20241002	121900	1229767130	19190	19170	19190	19170	23
522	20241002	121800	1229325860	19160	19160	19180	19160	10
523	20241002	121700	1229134220	19180	19150	19180	19150	238
524	20241002	121600	1224574070	19150	19150	19150	19150	41
525	20241002	121500	1223788920	19150	19150	19150	19150	24
526	20241002	121400	1223329320	19150	19150	19150	19150	4
527	20241002	121300	1223252720	19150	19160	19160	19150	23
528	20241002	121200	1222812220	19160	19170	19170	19160	216
529	20241002	121100	1218673650	19160	19160	19160	19160	1
530	20241002	121000	1218654490	19170	19180	19180	19170	41
531	20241002	120900	1217868500	19190	19190	19190	19190	56
532	20241002	120800	1216793860	19190	19200	19200	19190	72
533	20241002	120700	1215411540	19200	19200	19200	19200	2
534	20241002	120600	1215373140	19220	19180	19220	19180	50
535	20241002	120500	1214413350	19170	19170	19180	19170	16
536	20241002	120400	1214106560	19170	19170	19170	19170	3
537	20241002	120300	1214049050	19170	19160	19170	19160	3
538	20241002	120200	1213991550	19160	19180	19180	19160	16
539	20241002	120100	1213684960	19160	19130	19190	19130	362
540	20241002	120000	1206757620	19100	19100	19100	19100	1
541	20241002	115900	1206738520	19120	19100	19120	19080	16
542	20241002	115800	1206433010	19150	19150	19150	19150	3
543	20241002	115700	1206375560	19100	19100	19110	19090	33
544	20241002	115600	1205744970	19080	19080	19090	19070	62
545	20241002	115500	1204562000	19090	19070	19110	19070	5
546	20241002	115400	1204466540	19070	19080	19080	19070	135
547	20241002	115300	1201890750	19070	19070	19070	19070	3
548	20241002	115200	1201833540	19060	19050	19070	19050	50
549	20241002	115100	1200880130	19050	19050	19050	19050	5
550	20241002	115000	1200784880	19030	19040	19080	19030	79
551	20241002	114900	1199277830	19030	19040	19060	19030	1818
552	20241002	114800	1164638520	19050	19090	19090	19050	1909
553	20241002	114700	1128249920	19100	19100	19100	19100	29
554	20241002	114600	1127696020	19100	19100	19110	19090	79
555	20241002	114500	1126187200	19100	19110	19110	19100	69
556	20241002	114400	1124868620	19110	19150	19150	19110	313
557	20241002	114300	1118882800	19150	19150	19160	19150	22
558	20241002	114200	1118461480	19140	19140	19140	19140	8
559	20241002	114100	1118308360	19140	19130	19140	19130	167
560	20241002	114000	1115112760	19130	19140	19140	19120	53
561	20241002	113900	1114098520	19140	19160	19180	19120	1802
562	20241002	113800	1079581960	19160	19160	19160	19160	6
563	20241002	113700	1079467000	19180	19180	19180	19160	396
564	20241002	113600	1071874470	19180	19190	19190	19180	9
565	20241002	113500	1071701830	19190	19190	19190	19190	2
566	20241002	113400	1071663450	19180	19180	19200	19180	116
567	20241002	113300	1069438540	19180	19190	19190	19180	17
568	20241002	113200	1069112390	19190	19190	19190	19190	15
569	20241002	113100	1068824540	19190	19180	19190	19180	32
570	20241002	113000	1068210490	19180	19190	19190	19180	71
571	20241002	112900	1066848120	19200	19200	19200	19200	1
572	20241002	112800	1066828920	19200	19190	19200	19190	9
573	20241002	112700	1066656140	19190	19190	19190	19190	7
574	20241002	112600	1066521810	19190	19200	19230	19190	55
575	20241002	112500	1065465290	19220	19190	19220	19190	49
576	20241002	112400	1064524500	19190	19170	19190	19170	41
577	20241002	112300	1063737750	19170	19190	19200	19170	20
578	20241002	112200	1063354210	19160	19160	19170	19160	48
579	20241002	112100	1062434230	19160	19170	19170	19160	19
580	20241002	112000	1062070050	19170	19180	19180	19170	59
581	20241002	111900	1060938440	19180	19220	19220	19180	277
582	20241002	111800	1055618100	19220	19230	19240	19220	20
583	20241002	111700	1055233500	19220	19230	19230	19220	17
584	20241002	111600	1054906680	19230	19240	19240	19230	53
585	20241002	111500	1053887280	19230	19230	19230	19230	1
586	20241002	111400	1053868050	19220	19220	19220	19220	18
587	20241002	111300	1053522090	19220	19230	19240	19220	54
588	20241002	111200	1052483690	19220	19230	19230	19220	87
589	20241002	111100	1050810970	19230	19230	19230	19220	25
590	20241002	111000	1050330240	19220	19220	19220	19200	147
591	20241002	110900	1047505510	19220	19220	19220	19220	3
592	20241002	110800	1047447850	19240	19220	19240	19220	3
593	20241002	110700	1047390160	19220	19240	19240	19220	64
594	20241002	110600	1046159140	19240	19250	19260	19240	56
595	20241002	110500	1045081150	19270	19250	19280	19250	57
596	20241002	110400	1043983830	19270	19230	19290	19230	1229
597	20241002	110300	1020325430	19240	19240	19240	19240	84
598	20241002	110200	1018709270	19250	19240	19250	19240	36
599	20241002	110100	1018016300	19250	19200	19250	19190	263
600	20241002	110000	1012962890	19190	19170	19190	19170	27
601	20241002	105900	1012444800	19170	19180	19210	19170	287
602	20241002	105800	1006936390	19190	19130	19190	19130	173
603	20241002	105700	1003624400	19120	19120	19120	19120	20
604	20241002	105600	1003242000	19120	19140	19140	19120	53
605	20241002	105500	1002227780	19140	19150	19150	19140	198
606	20241002	105400	998436120	19160	19170	19170	19150	16
607	20241002	105300	998129620	19150	19170	19170	19150	2
608	20241002	105200	998091300	19170	19170	19180	19170	7
609	20241002	105100	997957060	19180	19180	19180	19170	65
610	20241002	105000	996710520	19140	19200	19200	19140	867
611	20241002	104900	980081780	19200	19220	19240	19200	689
612	20241002	104800	966839270	19230	19160	19230	19160	262
613	20241002	104700	961814840	19160	19150	19160	19140	25
614	20241002	104600	961335960	19160	19150	19160	19150	16
615	20241002	104500	961029410	19170	19160	19170	19130	666
616	20241002	104400	948281930	19160	19170	19170	19160	3
617	20241002	104300	948224440	19180	19180	19180	19180	11
618	20241002	104200	948013460	19190	19220	19220	19190	388
619	20241002	104100	940561120	19220	19230	19230	19220	14
620	20241002	104000	940291960	19260	19250	19260	19250	38
621	20241002	103900	939560090	19250	19250	19260	19240	104
622	20241002	103800	937558990	19250	19250	19250	19240	76
623	20241002	103700	936096070	19240	19250	19250	19240	19
624	20241002	103600	935730380	19250	19290	19290	19250	191
625	20241002	103500	932048230	19300	19330	19330	19250	244
626	20241002	103400	927334530	19330	19350	19350	19330	66
627	20241002	103300	926058460	19350	19350	19350	19320	101
628	20241002	103200	924105120	19330	19330	19330	19320	214
629	20241002	103100	919968510	19320	19350	19350	19320	33
630	20241002	103000	919330830	19330	19300	19350	19300	272
631	20241002	102900	914077150	19330	19280	19360	19280	796
632	20241002	102800	898687250	19260	19250	19280	19250	892
633	20241002	102700	881501330	19210	19150	19250	19150	641
634	20241002	102600	869180180	19150	19140	19160	19140	43
635	20241002	102500	868356730	19150	19120	19150	19100	572
636	20241002	102400	857411310	19140	19090	19140	19090	503
637	20241002	102300	847795640	19070	19050	19080	19050	678
638	20241002	102200	834867350	19040	19000	19040	19000	485
639	20241002	102100	825637940	19000	19000	19000	19000	17
640	20241002	102000	825314940	19000	19020	19020	19000	51
641	20241002	101900	824344940	19020	19050	19050	19020	58
642	20241002	101800	823240100	19060	19080	19080	19060	582
643	20241002	101700	812137530	19080	19080	19080	19080	10
644	20241002	101600	811946730	19080	19070	19080	19060	700
645	20241002	101500	798599680	19080	19110	19130	19070	644
646	20241002	101400	786295990	19130	19070	19130	19070	266
647	20241002	101300	781218660	19070	19070	19090	19070	91
648	20241002	101200	779482660	19060	19010	19060	19010	178
649	20241002	101100	776092590	19010	19020	19040	18990	59
650	20241002	101000	774970440	19030	19000	19030	19000	83
651	20241002	100900	773392630	18990	19000	19010	18990	205
652	20241002	100800	769496190	18980	18990	19000	18980	251
653	20241002	100700	764729190	18990	19030	19050	18980	976
654	20241002	100600	746172830	19020	19010	19020	19000	154
655	20241002	100500	743245590	19000	18960	19000	18950	215
656	20241002	100400	739162400	18950	18910	18970	18910	590
657	20241002	100300	727987590	18890	18890	18890	18870	61
658	20241002	100200	726836250	18890	18860	18900	18860	442
659	20241002	100100	718487250	18860	18860	18870	18860	76
660	20241002	100000	717053150	18860	18840	18860	18840	42
661	20241002	095900	716261190	18840	18840	18840	18840	23
662	20241002	095800	715827870	18840	18810	18880	18810	953
663	20241002	095700	697882260	18820	18810	18820	18810	114
664	20241002	095600	695737850	18810	18820	18820	18810	166
665	20241002	095500	692613930	18830	18820	18830	18820	29
666	20241002	095400	692068130	18820	18820	18830	18820	3
667	20241002	095300	692011660	18830	18820	18830	18810	224
668	20241002	095200	687795970	18790	18830	18830	18780	3153
669	20241002	095100	628508450	18830	18840	18850	18820	509
670	20241002	095000	618922420	18840	18870	18870	18830	755
671	20241002	094900	604699120	18860	18860	18880	18850	13
672	20241002	094800	604453830	18860	18840	18860	18840	39
673	20241002	094700	603718310	18850	18860	18870	18850	203
674	20241002	094600	599887970	18860	18860	18870	18850	249
675	20241002	094500	595192790	18860	18860	18860	18860	38
676	20241002	094400	594476110	18830	18840	18860	18830	747
677	20241002	094300	580399550	18860	18870	18870	18840	272
678	20241002	094200	575269730	18880	18880	18880	18880	0
679	20241002	094100	575269730	18880	18870	18880	18870	311
680	20241002	094000	569398160	18870	18880	18880	18860	25
681	20241002	093900	568926430	18880	18880	18880	18880	3
682	20241002	093800	568869790	18880	18840	18880	18840	450
683	20241002	093700	560379850	18840	18850	18850	18830	258
684	20241002	093600	555519130	18850	18850	18850	18850	111
685	20241002	093500	553426780	18840	18850	18850	18840	61
686	20241002	093400	552277130	18850	18860	18860	18850	175
687	20241002	093300	548977830	18850	18860	18860	18850	1550
688	20241002	093200	519744860	18870	18850	18870	18850	128
689	20241002	093100	517330770	18860	18860	18860	18860	165
690	20241002	093000	514218870	18860	18900	18900	18860	415
691	20241002	092900	506382380	18910	18910	18910	18910	11
692	20241002	092800	506174370	18910	18910	18910	18910	30
693	20241002	092700	505607070	18920	18890	18920	18890	813
694	20241002	092600	490230980	18880	18880	18880	18860	403
695	20241002	092500	482623380	18880	18880	18880	18880	0
696	20241002	092400	482623380	18880	18890	18900	18880	724
697	20241002	092300	468946660	18900	18910	18930	18900	1779
698	20241002	092200	435320620	18900	18900	18910	18900	12
699	20241002	092100	435093740	18870	18850	18870	18850	369
700	20241002	092000	428131630	18850	18850	18850	18820	2389
701	20241002	091900	383114450	18850	18890	18900	18850	864
702	20241002	091800	366816030	18860	18870	18870	18860	452
703	20241002	091700	358288350	18860	18890	18890	18860	416
704	20241002	091600	350436960	18900	18940	18940	18890	606
705	20241002	091500	338981160	18940	19010	19010	18920	906
706	20241002	091400	321815290	19010	18940	19010	18940	1463
707	20241002	091300	294047050	18940	18960	18970	18940	295
708	20241002	091200	288457170	18920	18970	18970	18920	124
709	20241002	091100	286111040	18970	18930	18970	18920	718
710	20241002	091000	272517550	18930	18900	18940	18900	832
711	20241002	090900	256777810	18900	18950	18950	18900	817
712	20241002	090800	241334830	18950	18870	18960	18870	115
713	20241002	090700	239163490	18860	18860	18860	18850	377
714	20241002	090600	232055060	18860	18890	18890	18850	1089
715	20241002	090500	211504720	18890	18930	18980	18870	1500
716	20241002	090400	183164540	18930	18980	18990	18890	1561
717	20241002	090300	153616570	18980	18880	18990	18880	1972
718	20241002	090200	116358340	18880	18870	18930	18870	938
719	20241002	090100	98631750	18920	18980	18980	18860	459
720	20241002	090000	89949240	18980	19130	19130	18780	4714