KissMeData/126700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202000	1249575020	17620	17620	17620	17620	1100
3	20241002	201900	1249575020	17620	17620	17620	17620	0
4	20241002	201800	1249575020	17620	17620	17620	17620	0
5	20241002	201700	1249575020	17620	17620	17620	17620	0
6	20241002	201600	1249575020	17620	17620	17620	17620	0
7	20241002	201500	1249575020	17620	17620	17620	17620	0
8	20241002	201400	1249575020	17620	17620	17620	17620	0
9	20241002	201300	1249575020	17620	17620	17620	17620	0
10	20241002	201200	1249575020	17620	17620	17620	17620	0
11	20241002	201100	1249575020	17620	17620	17620	17620	0
12	20241002	201000	1249575020	17620	17620	17620	17620	0
13	20241002	200900	1249575020	17620	17620	17620	17620	0
14	20241002	200800	1249575020	17620	17620	17620	17620	0
15	20241002	200700	1249575020	17620	17620	17620	17620	0
16	20241002	200600	1249575020	17620	17620	17620	17620	0
17	20241002	200500	1249575020	17620	17620	17620	17620	0
18	20241002	200400	1249575020	17620	17620	17620	17620	0
19	20241002	200300	1249575020	17620	17620	17620	17620	0
20	20241002	200200	1249575020	17620	17620	17620	17620	0
21	20241002	200100	1249575020	17620	17620	17620	17620	0
22	20241002	200000	1249575020	17620	17620	17620	17620	0
23	20241002	195900	1249575020	17620	17620	17620	17620	0
24	20241002	195800	1249575020	17620	17620	17620	17620	0
25	20241002	195700	1249575020	17620	17620	17620	17620	0
26	20241002	195600	1249575020	17620	17620	17620	17620	0
27	20241002	195500	1249575020	17620	17620	17620	17620	0
28	20241002	195400	1249575020	17620	17620	17620	17620	0
29	20241002	195300	1249575020	17620	17620	17620	17620	0
30	20241002	195200	1249575020	17620	17620	17620	17620	0
31	20241002	195100	1249575020	17620	17620	17620	17620	0
32	20241002	195000	1249575020	17620	17620	17620	17620	1100
33	20241002	194900	1249575020	17620	17620	17620	17620	0
34	20241002	194800	1249575020	17620	17620	17620	17620	0
35	20241002	194700	1249575020	17620	17620	17620	17620	0
36	20241002	194600	1249575020	17620	17620	17620	17620	0
37	20241002	194500	1249575020	17620	17620	17620	17620	0
38	20241002	194400	1249575020	17620	17620	17620	17620	0
39	20241002	194300	1249575020	17620	17620	17620	17620	0
40	20241002	194200	1249575020	17620	17620	17620	17620	0
41	20241002	194100	1249575020	17620	17620	17620	17620	0
42	20241002	194000	1249575020	17620	17620	17620	17620	0
43	20241002	193900	1249575020	17620	17620	17620	17620	0
44	20241002	193800	1249575020	17620	17620	17620	17620	0
45	20241002	193700	1249575020	17620	17620	17620	17620	0
46	20241002	193600	1249575020	17620	17620	17620	17620	0
47	20241002	193500	1249575020	17620	17620	17620	17620	0
48	20241002	193400	1249575020	17620	17620	17620	17620	0
49	20241002	193300	1249575020	17620	17620	17620	17620	0
50	20241002	193200	1249575020	17620	17620	17620	17620	0
51	20241002	193100	1249575020	17620	17620	17620	17620	0
52	20241002	193000	1249575020	17620	17620	17620	17620	0
53	20241002	192900	1249575020	17620	17620	17620	17620	0
54	20241002	192800	1249575020	17620	17620	17620	17620	0
55	20241002	192700	1249575020	17620	17620	17620	17620	0
56	20241002	192600	1249575020	17620	17620	17620	17620	0
57	20241002	192500	1249575020	17620	17620	17620	17620	0
58	20241002	192400	1249575020	17620	17620	17620	17620	0
59	20241002	192300	1249575020	17620	17620	17620	17620	0
60	20241002	192200	1249575020	17620	17620	17620	17620	0
61	20241002	192100	1249575020	17620	17620	17620	17620	0
62	20241002	192000	1249575020	17620	17620	17620	17620	1100
63	20241002	191900	1249575020	17620	17620	17620	17620	0
64	20241002	191800	1249575020	17620	17620	17620	17620	0
65	20241002	191700	1249575020	17620	17620	17620	17620	0
66	20241002	191600	1249575020	17620	17620	17620	17620	0
67	20241002	191500	1249575020	17620	17620	17620	17620	0
68	20241002	191400	1249575020	17620	17620	17620	17620	0
69	20241002	191300	1249575020	17620	17620	17620	17620	0
70	20241002	191200	1249575020	17620	17620	17620	17620	0
71	20241002	191100	1249575020	17620	17620	17620	17620	0
72	20241002	191000	1249575020	17620	17620	17620	17620	0
73	20241002	190900	1249575020	17620	17620	17620	17620	0
74	20241002	190800	1249575020	17620	17620	17620	17620	0
75	20241002	190700	1249575020	17620	17620	17620	17620	0
76	20241002	190600	1249575020	17620	17620	17620	17620	0
77	20241002	190500	1249575020	17620	17620	17620	17620	0
78	20241002	190400	1249575020	17620	17620	17620	17620	0
79	20241002	190300	1249575020	17620	17620	17620	17620	0
80	20241002	190200	1249575020	17620	17620	17620	17620	0
81	20241002	190100	1249575020	17620	17620	17620	17620	0
82	20241002	190000	1249575020	17620	17620	17620	17620	0
83	20241002	185900	1249575020	17620	17620	17620	17620	0
84	20241002	185800	1249575020	17620	17620	17620	17620	0
85	20241002	185700	1249575020	17620	17620	17620	17620	0
86	20241002	185600	1249575020	17620	17620	17620	17620	0
87	20241002	185500	1249575020	17620	17620	17620	17620	0
88	20241002	185400	1249575020	17620	17620	17620	17620	0
89	20241002	185300	1249575020	17620	17620	17620	17620	0
90	20241002	185200	1249575020	17620	17620	17620	17620	0
91	20241002	185100	1249575020	17620	17620	17620	17620	0
92	20241002	185000	1249575020	17620	17620	17620	17620	1100
93	20241002	184900	1249575020	17620	17620	17620	17620	0
94	20241002	184800	1249575020	17620	17620	17620	17620	0
95	20241002	184700	1249575020	17620	17620	17620	17620	0
96	20241002	184600	1249575020	17620	17620	17620	17620	0
97	20241002	184500	1249575020	17620	17620	17620	17620	0
98	20241002	184400	1249575020	17620	17620	17620	17620	0
99	20241002	184300	1249575020	17620	17620	17620	17620	0
100	20241002	184200	1249575020	17620	17620	17620	17620	0
101	20241002	184100	1249575020	17620	17620	17620	17620	0
102	20241002	184000	1249575020	17620	17620	17620	17620	0
103	20241002	183900	1249575020	17620	17620	17620	17620	0
104	20241002	183800	1249575020	17620	17620	17620	17620	0
105	20241002	183700	1249575020	17620	17620	17620	17620	0
106	20241002	183600	1249575020	17620	17620	17620	17620	0
107	20241002	183500	1249575020	17620	17620	17620	17620	0
108	20241002	183400	1249575020	17620	17620	17620	17620	0
109	20241002	183300	1249575020	17620	17620	17620	17620	0
110	20241002	183200	1249575020	17620	17620	17620	17620	0
111	20241002	183100	1249575020	17620	17620	17620	17620	0
112	20241002	183000	1249575020	17620	17620	17620	17620	0
113	20241002	182900	1249575020	17620	17620	17620	17620	0
114	20241002	182800	1249575020	17620	17620	17620	17620	0
115	20241002	182700	1249575020	17620	17620	17620	17620	0
116	20241002	182600	1249575020	17620	17620	17620	17620	0
117	20241002	182500	1249575020	17620	17620	17620	17620	0
118	20241002	182400	1249575020	17620	17620	17620	17620	0
119	20241002	182300	1249575020	17620	17620	17620	17620	0
120	20241002	182200	1249575020	17620	17620	17620	17620	0
121	20241002	182100	1249575020	17620	17620	17620	17620	0
122	20241002	182000	1249575020	17620	17620	17620	17620	1100
123	20241002	181900	1249575020	17620	17620	17620	17620	0
124	20241002	181800	1249575020	17620	17620	17620	17620	0
125	20241002	181700	1249575020	17620	17620	17620	17620	0
126	20241002	181600	1249575020	17620	17620	17620	17620	0
127	20241002	181500	1249575020	17620	17620	17620	17620	0
128	20241002	181400	1249575020	17620	17620	17620	17620	0
129	20241002	181300	1249575020	17620	17620	17620	17620	0
130	20241002	181200	1249575020	17620	17620	17620	17620	0
131	20241002	181100	1249575020	17620	17620	17620	17620	0
132	20241002	181000	1249575020	17620	17620	17620	17620	0
133	20241002	180900	1249575020	17620	17620	17620	17620	0
134	20241002	180800	1249575020	17620	17620	17620	17620	0
135	20241002	180700	1249575020	17620	17620	17620	17620	0
136	20241002	180600	1249575020	17620	17620	17620	17620	0
137	20241002	180500	1249575020	17620	17620	17620	17620	0
138	20241002	180400	1249575020	17620	17620	17620	17620	0
139	20241002	180300	1249575020	17620	17620	17620	17620	0
140	20241002	180200	1249575020	17620	17620	17620	17620	0
141	20241002	180100	1249575020	17620	17620	17620	17620	0
142	20241002	180000	1249575020	17620	17620	17620	17620	0
143	20241002	175900	1249575020	17620	17620	17620	17620	0
144	20241002	175800	1249575020	17620	17620	17620	17620	0
145	20241002	175700	1249575020	17620	17620	17620	17620	0
146	20241002	175600	1249575020	17620	17620	17620	17620	0
147	20241002	175500	1249575020	17620	17620	17620	17620	0
148	20241002	175400	1249575020	17620	17620	17620	17620	0
149	20241002	175300	1249575020	17620	17620	17620	17620	0
150	20241002	175200	1249575020	17620	17620	17620	17620	0
151	20241002	175100	1249575020	17620	17620	17620	17620	0
152	20241002	175000	1249575020	17620	17620	17620	17620	1100
153	20241002	174900	1249575020	17620	17620	17620	17620	0
154	20241002	174800	1249575020	17620	17620	17620	17620	0
155	20241002	174700	1249575020	17620	17620	17620	17620	0
156	20241002	174600	1249575020	17620	17620	17620	17620	0
157	20241002	174500	1249575020	17620	17620	17620	17620	0
158	20241002	174400	1249575020	17620	17620	17620	17620	0
159	20241002	174300	1249575020	17620	17620	17620	17620	0
160	20241002	174200	1249575020	17620	17620	17620	17620	0
161	20241002	174100	1249575020	17620	17620	17620	17620	0
162	20241002	174000	1249575020	17620	17620	17620	17620	0
163	20241002	173900	1249575020	17620	17620	17620	17620	0
164	20241002	173800	1249575020	17620	17620	17620	17620	0
165	20241002	173700	1249575020	17620	17620	17620	17620	0
166	20241002	173600	1249575020	17620	17620	17620	17620	0
167	20241002	173500	1249575020	17620	17620	17620	17620	0
168	20241002	173400	1249575020	17620	17620	17620	17620	0
169	20241002	173300	1249575020	17620	17620	17620	17620	0
170	20241002	173200	1249575020	17620	17620	17620	17620	0
171	20241002	173100	1249575020	17620	17620	17620	17620	0
172	20241002	173000	1249575020	17620	17620	17620	17620	0
173	20241002	172900	1249575020	17620	17620	17620	17620	0
174	20241002	172800	1249575020	17620	17620	17620	17620	0
175	20241002	172700	1249575020	17620	17620	17620	17620	0
176	20241002	172600	1249575020	17620	17620	17620	17620	0
177	20241002	172500	1249575020	17620	17620	17620	17620	0
178	20241002	172400	1249575020	17620	17620	17620	17620	0
179	20241002	172300	1249575020	17620	17620	17620	17620	0
180	20241002	172200	1249575020	17620	17620	17620	17620	0
181	20241002	172100	1249575020	17620	17620	17620	17620	0
182	20241002	172000	1249575020	17620	17620	17620	17620	1100
183	20241002	171900	1249575020	17620	17620	17620	17620	0
184	20241002	171800	1249575020	17620	17620	17620	17620	0
185	20241002	171700	1249575020	17620	17620	17620	17620	0
186	20241002	171600	1249575020	17620	17620	17620	17620	0
187	20241002	171500	1249575020	17620	17620	17620	17620	0
188	20241002	171400	1249575020	17620	17620	17620	17620	0
189	20241002	171300	1249575020	17620	17620	17620	17620	0
190	20241002	171200	1249575020	17620	17620	17620	17620	0
191	20241002	171100	1249575020	17620	17620	17620	17620	0
192	20241002	171000	1249575020	17620	17620	17620	17620	0
193	20241002	170900	1249575020	17620	17620	17620	17620	0
194	20241002	170800	1249575020	17620	17620	17620	17620	0
195	20241002	170700	1249575020	17620	17620	17620	17620	0
196	20241002	170600	1249575020	17620	17620	17620	17620	0
197	20241002	170500	1249575020	17620	17620	17620	17620	0
198	20241002	170400	1249575020	17620	17620	17620	17620	0
199	20241002	170300	1249575020	17620	17620	17620	17620	0
200	20241002	170200	1249575020	17620	17620	17620	17620	0
201	20241002	170100	1249575020	17620	17620	17620	17620	0
202	20241002	170000	1249575020	17620	17620	17620	17620	0
203	20241002	165900	1249575020	17620	17620	17620	17620	0
204	20241002	165800	1249575020	17620	17620	17620	17620	0
205	20241002	165700	1249575020	17620	17620	17620	17620	0
206	20241002	165600	1249575020	17620	17620	17620	17620	0
207	20241002	165500	1249575020	17620	17620	17620	17620	0
208	20241002	165400	1249575020	17620	17620	17620	17620	0
209	20241002	165300	1249575020	17620	17620	17620	17620	0
210	20241002	165200	1249575020	17620	17620	17620	17620	0
211	20241002	165100	1249575020	17620	17620	17620	17620	0
212	20241002	165000	1249575020	17620	17620	17620	17620	1100
213	20241002	164900	1249575020	17620	17620	17620	17620	0
214	20241002	164800	1249575020	17620	17620	17620	17620	0
215	20241002	164700	1249575020	17620	17620	17620	17620	0
216	20241002	164600	1249575020	17620	17620	17620	17620	0
217	20241002	164500	1249575020	17620	17620	17620	17620	0
218	20241002	164400	1249575020	17620	17620	17620	17620	0
219	20241002	164300	1249575020	17620	17620	17620	17620	0
220	20241002	164200	1249575020	17620	17620	17620	17620	0
221	20241002	164100	1249575020	17620	17620	17620	17620	0
222	20241002	164000	1249575020	17620	17620	17620	17620	0
223	20241002	163900	1249575020	17620	17620	17620	17620	0
224	20241002	163800	1249575020	17620	17620	17620	17620	0
225	20241002	163700	1249575020	17620	17620	17620	17620	0
226	20241002	163600	1249575020	17620	17620	17620	17620	0
227	20241002	163500	1249575020	17620	17620	17620	17620	0
228	20241002	163400	1249575020	17620	17620	17620	17620	0
229	20241002	163300	1249575020	17620	17620	17620	17620	0
230	20241002	163200	1249575020	17620	17620	17620	17620	0
231	20241002	163100	1249575020	17620	17620	17620	17620	0
232	20241002	163000	1249575020	17620	17620	17620	17620	0
233	20241002	162900	1249575020	17620	17620	17620	17620	0
234	20241002	162800	1249575020	17620	17620	17620	17620	0
235	20241002	162700	1249575020	17620	17620	17620	17620	0
236	20241002	162600	1249575020	17620	17620	17620	17620	0
237	20241002	162500	1249575020	17620	17620	17620	17620	0
238	20241002	162400	1249575020	17620	17620	17620	17620	0
239	20241002	162300	1249575020	17620	17620	17620	17620	0
240	20241002	162200	1249575020	17620	17620	17620	17620	0
241	20241002	162100	1249575020	17620	17620	17620	17620	0
242	20241002	162000	1249575020	17620	17620	17620	17620	1100
243	20241002	161900	1249575020	17620	17620	17620	17620	0
244	20241002	161800	1249575020	17620	17620	17620	17620	0
245	20241002	161700	1249575020	17620	17620	17620	17620	0
246	20241002	161600	1249575020	17620	17620	17620	17620	0
247	20241002	161500	1249575020	17620	17620	17620	17620	0
248	20241002	161400	1249575020	17620	17620	17620	17620	0
249	20241002	161300	1249575020	17620	17620	17620	17620	0
250	20241002	161200	1249575020	17620	17620	17620	17620	0
251	20241002	161100	1249575020	17620	17620	17620	17620	0
252	20241002	161000	1249575020	17620	17620	17620	17620	0
253	20241002	160900	1249575020	17620	17620	17620	17620	0
254	20241002	160800	1249575020	17620	17620	17620	17620	0
255	20241002	160700	1249575020	17620	17620	17620	17620	0
256	20241002	160600	1249575020	17620	17620	17620	17620	0
257	20241002	160500	1249575020	17620	17620	17620	17620	0
258	20241002	160400	1249575020	17620	17620	17620	17620	0
259	20241002	160300	1249575020	17620	17620	17620	17620	0
260	20241002	160200	1249575020	17620	17620	17620	17620	0
261	20241002	160100	1249575020	17620	17620	17620	17620	0
262	20241002	160000	1249575020	17620	17620	17620	17620	0
263	20241002	155900	1249575020	17620	17620	17620	17620	0
264	20241002	155800	1249575020	17620	17620	17620	17620	0
265	20241002	155700	1249575020	17620	17620	17620	17620	0
266	20241002	155600	1249575020	17620	17620	17620	17620	0
267	20241002	155500	1249575020	17620	17620	17620	17620	0
268	20241002	155400	1249575020	17620	17620	17620	17620	0
269	20241002	155300	1249575020	17620	17620	17620	17620	0
270	20241002	155200	1249575020	17620	17620	17620	17620	0
271	20241002	155100	1249575020	17620	17620	17620	17620	0
272	20241002	155000	1249575020	17620	17620	17620	17620	1100
273	20241002	154900	1249575020	17620	17620	17620	17620	0
274	20241002	154800	1249575020	17620	17620	17620	17620	0
275	20241002	154700	1249575020	17620	17620	17620	17620	0
276	20241002	154600	1249575020	17620	17620	17620	17620	0
277	20241002	154500	1249575020	17620	17620	17620	17620	0
278	20241002	154400	1249575020	17620	17620	17620	17620	0
279	20241002	154300	1249575020	17620	17620	17620	17620	0
280	20241002	154200	1249575020	17620	17620	17620	17620	0
281	20241002	154100	1249575020	17620	17620	17620	17620	0
282	20241002	154000	1249575020	17620	17620	17620	17620	0
283	20241002	153900	1249575020	17620	17620	17620	17620	0
284	20241002	153800	1249575020	17620	17620	17620	17620	0
285	20241002	153700	1249575020	17620	17620	17620	17620	0
286	20241002	153600	1249575020	17620	17620	17620	17620	0
287	20241002	153500	1249575020	17620	17620	17620	17620	0
288	20241002	153400	1249575020	17620	17620	17620	17620	0
289	20241002	153300	1249575020	17620	17620	17620	17620	0
290	20241002	153200	1249575020	17620	17620	17620	17620	0
291	20241002	153100	1249575020	17620	17620	17620	17620	0
292	20241002	153000	1249575020	17620	17620	17620	17620	1100
293	20241002	152900	1230193020	17660	17660	17660	17660	0
294	20241002	152800	1230193020	17660	17660	17660	17660	0
295	20241002	152700	1230193020	17660	17660	17660	17660	0
296	20241002	152600	1230193020	17660	17660	17660	17660	0
297	20241002	152500	1230193020	17660	17660	17660	17660	0
298	20241002	152400	1230193020	17660	17660	17660	17660	0
299	20241002	152300	1230193020	17660	17660	17660	17660	0
300	20241002	152200	1230193020	17660	17660	17660	17660	0
301	20241002	152100	1230193020	17660	17660	17660	17660	0
302	20241002	152000	1230193020	17660	17660	17660	17660	0
303	20241002	151900	1230193020	17660	17620	17680	17620	332
304	20241002	151800	1224337380	17620	17660	17660	17620	521
305	20241002	151700	1215151480	17660	17670	17670	17660	92
306	20241002	151600	1213526710	17670	17670	17670	17670	10
307	20241002	151500	1213350010	17680	17670	17680	17670	61
308	20241002	151400	1212272130	17680	17680	17680	17680	1
309	20241002	151300	1212254450	17670	17670	17700	17670	304
310	20241002	151200	1206881480	17670	17670	17680	17670	51
311	20241002	151100	1205980300	17680	17690	17690	17670	42
312	20241002	151000	1205238130	17680	17670	17700	17670	134
313	20241002	150900	1202868890	17670	17670	17680	17670	19
314	20241002	150800	1202533080	17670	17670	17680	17670	88
315	20241002	150700	1200978100	17660	17660	17670	17660	106
316	20241002	150600	1199106130	17670	17660	17670	17660	38
317	20241002	150500	1198434770	17670	17670	17670	17670	1
318	20241002	150400	1198417100	17670	17660	17670	17660	92
319	20241002	150300	1196792370	17670	17670	17670	17670	3
320	20241002	150200	1196739360	17660	17670	17670	17660	19
321	20241002	150100	1196403790	17660	17660	17660	17660	15
322	20241002	150000	1196138890	17680	17680	17680	17680	10
323	20241002	145900	1195962090	17690	17690	17690	17630	1441
324	20241002	145800	1170511370	17690	17700	17700	17690	240
325	20241002	145700	1166265760	17700	17700	17700	17700	26
326	20241002	145600	1165805560	17700	17690	17700	17690	11
327	20241002	145500	1165610960	17710	17680	17710	17680	23
328	20241002	145400	1165203860	17710	17680	17710	17680	26
329	20241002	145300	1164743700	17680	17680	17680	17680	46
330	20241002	145200	1163930420	17690	17690	17720	17690	167
331	20241002	145100	1160975530	17700	17730	17730	17700	27
332	20241002	145000	1160497080	17730	17740	17740	17700	213
333	20241002	144900	1156723870	17710	17710	17740	17700	354
334	20241002	144800	1150448780	17710	17710	17720	17710	25
335	20241002	144700	1150005880	17710	17710	17710	17710	2
336	20241002	144600	1149970460	17720	17710	17720	17710	22
337	20241002	144500	1149580720	17720	17700	17720	17700	25
338	20241002	144400	1149137960	17700	17700	17700	17690	12
339	20241002	144300	1148925660	17710	17700	17710	17700	123
340	20241002	144200	1146747430	17680	17710	17710	17680	28
341	20241002	144100	1146251670	17680	17700	17700	17680	298
342	20241002	144000	1140977840	17700	17690	17710	17690	39
343	20241002	143900	1140287450	17700	17690	17710	17690	126
344	20241002	143800	1138058140	17680	17680	17680	17680	142
345	20241002	143700	1135547580	17690	17680	17700	17680	346
346	20241002	143600	1129423850	17680	17680	17700	17680	608
347	20241002	143500	1118668990	17690	17690	17690	17690	3
348	20241002	143400	1118615920	17700	17700	17700	17700	22
349	20241002	143300	1118226520	17680	17690	17710	17680	111
350	20241002	143200	1116262880	17710	17690	17710	17680	51
351	20241002	143100	1115361150	17700	17710	17710	17700	43
352	20241002	143000	1114599820	17710	17690	17710	17690	44
353	20241002	142900	1113820840	17690	17690	17690	17690	1
354	20241002	142800	1113803150	17700	17710	17710	17690	81
355	20241002	142700	1112369800	17710	17700	17710	17700	24
356	20241002	142600	1111944800	17690	17700	17700	17690	61
357	20241002	142500	1110865700	17700	17710	17710	17700	28
358	20241002	142400	1110369870	17710	17710	17710	17710	24
359	20241002	142300	1109944830	17700	17700	17700	17690	155
360	20241002	142200	1107201430	17710	17700	17710	17700	33
361	20241002	142100	1106617100	17710	17720	17730	17710	152
362	20241002	142000	1103924730	17720	17720	17720	17720	1
363	20241002	141900	1103907010	17730	17720	17730	17720	22
364	20241002	141800	1103517040	17720	17730	17730	17720	26
365	20241002	141700	1103056070	17730	17730	17730	17720	27
366	20241002	141600	1102577460	17730	17720	17730	17720	37
367	20241002	141500	1101921730	17710	17720	17720	17710	35
368	20241002	141400	1101301630	17720	17710	17720	17710	25
369	20241002	141300	1100858860	17700	17710	17710	17700	44
370	20241002	141200	1100079820	17710	17690	17710	17690	43
371	20241002	141100	1099318650	17690	17690	17690	17690	3
372	20241002	141000	1099265580	17700	17700	17700	17700	26
373	20241002	140900	1098805380	17690	17700	17700	17690	36
374	20241002	140800	1098168280	17690	17690	17690	17690	10
375	20241002	140700	1097991380	17700	17690	17700	17690	24
376	20241002	140600	1097566610	17690	17700	17700	17690	32
377	20241002	140500	1097000280	17700	17700	17700	17700	1
378	20241002	140400	1096982580	17700	17710	17710	17700	31
379	20241002	140300	1096433640	17710	17700	17710	17700	37
380	20241002	140200	1095778470	17710	17710	17710	17710	53
381	20241002	140100	1094839840	17710	17720	17720	17710	34
382	20241002	140000	1094237460	17720	17710	17720	17710	53
383	20241002	135900	1093298580	17720	17710	17720	17710	10
384	20241002	135800	1093121460	17720	17730	17730	17710	128
385	20241002	135700	1090854060	17710	17720	17730	17710	226
386	20241002	135600	1086851180	17720	17720	17720	17720	0
387	20241002	135500	1086851180	17720	17720	17730	17720	237
388	20241002	135400	1082651260	17730	17730	17730	17730	28
389	20241002	135300	1082154820	17720	17720	17720	17720	10
390	20241002	135200	1081977620	17710	17720	17730	17710	29
391	20241002	135100	1081463570	17730	17720	17730	17720	29
392	20241002	135000	1080949490	17720	17720	17720	17720	1
393	20241002	134900	1080931770	17730	17720	17730	17720	49
394	20241002	134800	1080063100	17730	17720	17730	17720	28
395	20241002	134700	1079566710	17720	17720	17720	17720	5
396	20241002	134600	1079478110	17730	17720	17730	17720	59
397	20241002	134500	1078432140	17710	17720	17730	17710	27
398	20241002	134400	1077953660	17720	17720	17730	17720	91
399	20241002	134300	1076341120	17730	17720	17730	17720	25
400	20241002	134200	1075897950	17720	17720	17730	17720	29
401	20241002	134100	1075383830	17720	17720	17720	17720	7
402	20241002	134000	1075259790	17730	17730	17730	17720	77
403	20241002	133900	1073895080	17740	17730	17740	17730	26
404	20241002	133800	1073433930	17720	17730	17730	17720	22
405	20241002	133700	1073044080	17730	17710	17740	17710	75
406	20241002	133600	1071715110	17710	17730	17740	17710	78
407	20241002	133500	1070333040	17730	17730	17730	17730	1
408	20241002	133400	1070315310	17710	17720	17740	17710	87
409	20241002	133300	1068773820	17730	17730	17740	17730	29
410	20241002	133200	1068259460	17730	17730	17730	17730	2
411	20241002	133100	1068224000	17740	17730	17740	17720	50
412	20241002	133000	1067337270	17730	17710	17740	17710	28
413	20241002	132900	1066841010	17710	17710	17710	17710	2
414	20241002	132800	1066805590	17710	17710	17710	17620	403
415	20241002	132700	1059683500	17700	17700	17700	17700	0
416	20241002	132600	1059683500	17700	17730	17730	17700	62
417	20241002	132500	1058586050	17730	17710	17730	17700	198
418	20241002	132400	1055080820	17700	17700	17700	17700	0
419	20241002	132300	1055080820	17700	17720	17720	17700	75
420	20241002	132200	1053753230	17710	17710	17750	17710	79
421	20241002	132100	1052354060	17720	17720	17720	17720	2
422	20241002	132000	1052318620	17710	17720	17720	17710	138
423	20241002	131900	1049874360	17730	17750	17750	17730	104
424	20241002	131800	1048030340	17760	17760	17760	17740	37
425	20241002	131700	1047373600	17760	17760	17760	17760	1
426	20241002	131600	1047355840	17760	17770	17770	17760	60
427	20241002	131500	1046290200	17770	17770	17770	17770	561
428	20241002	131400	1036321230	17770	17780	17780	17770	4
429	20241002	131300	1036250140	17780	17760	17780	17760	594
430	20241002	131200	1025689910	17770	17770	17770	17770	11
431	20241002	131100	1025494440	17780	17730	17780	17730	143
432	20241002	131000	1022954100	17730	17730	17730	17730	67
433	20241002	130900	1021766190	17730	17730	17740	17730	13
434	20241002	130800	1021535690	17730	17730	17730	17730	8
435	20241002	130700	1021393850	17740	17730	17740	17720	6
436	20241002	130600	1021287440	17730	17730	17730	17730	1
437	20241002	130500	1021269710	17720	17740	17740	17720	94
438	20241002	130400	1019603130	17750	17750	17750	17750	0
439	20241002	130300	1019603130	17750	17750	17750	17740	41
440	20241002	130200	1018875680	17760	17750	17760	17750	600
441	20241002	130100	1008225650	17760	17770	17770	17760	127
442	20241002	130000	1005969860	17770	17780	17780	17770	9
443	20241002	125900	1005809900	17770	17780	17780	17770	11
444	20241002	125800	1005614400	17780	17800	17800	17780	251
445	20241002	125700	1001149380	17800	17790	17800	17790	16
446	20241002	125600	1000864730	17790	17790	17790	17790	4
447	20241002	125500	1000793570	17780	17780	17780	17780	10
448	20241002	125400	1000615770	17790	17790	17790	17790	1
449	20241002	125300	1000597980	17780	17780	17780	17780	19
450	20241002	125200	1000260160	17780	17780	17780	17770	30
451	20241002	125100	999727010	17780	17790	17790	17780	77
452	20241002	125000	998357220	17800	17800	17800	17800	1
453	20241002	124900	998339420	17800	17800	17800	17790	40
454	20241002	124800	997627520	17800	17800	17800	17800	4
455	20241002	124700	997556320	17800	17800	17800	17800	64
456	20241002	124600	996417120	17810	17800	17810	17800	111
457	20241002	124500	994441310	17810	17810	17810	17810	4
458	20241002	124400	994370070	17800	17810	17810	17800	40
459	20241002	124300	993657770	17810	17810	17810	17810	1
460	20241002	124200	993639960	17800	17800	17800	17800	0
461	20241002	124100	993639960	17800	17830	17840	17800	1165
462	20241002	124000	972889790	17830	17820	17830	17810	308
463	20241002	123900	967401780	17830	17840	17840	17820	111
464	20241002	123800	965422400	17830	17810	17840	17810	267
465	20241002	123700	960666870	17810	17810	17810	17810	36
466	20241002	123600	960025710	17800	17800	17810	17800	27
467	20241002	123500	959545100	17800	17790	17800	17780	291
468	20241002	123400	954368100	17800	17800	17800	17800	31
469	20241002	123300	953816300	17790	17790	17790	17790	10
470	20241002	123200	953638400	17800	17790	17800	17790	120
471	20241002	123100	951502500	17800	17800	17800	17800	85
472	20241002	123000	949989500	17790	17790	17790	17780	40
473	20241002	122900	949278000	17780	17780	17780	17780	10
474	20241002	122800	949100200	17780	17780	17780	17780	7
475	20241002	122700	948975740	17780	17780	17780	17780	228
476	20241002	122600	944921900	17780	17780	17780	17780	5
477	20241002	122500	944833000	17770	17770	17780	17770	169
478	20241002	122400	941829860	17760	17760	17760	17760	10
479	20241002	122300	941652260	17770	17760	17770	17760	64
480	20241002	122200	940515610	17750	17760	17760	17750	11
481	20241002	122100	940320350	17750	17760	17760	17750	11
482	20241002	122000	940125090	17760	17750	17760	17750	98
483	20241002	121900	938384660	17750	17750	17750	17740	22
484	20241002	121800	937994260	17720	17720	17740	17720	45
485	20241002	121700	937196570	17720	17720	17720	17720	18
486	20241002	121600	936877610	17730	17730	17730	17720	12
487	20241002	121500	936664950	17730	17720	17730	17720	7
488	20241002	121400	936540880	17710	17720	17720	17710	13
489	20241002	121300	936310620	17710	17710	17710	17710	10
490	20241002	121200	936133520	17720	17720	17720	17720	1
491	20241002	121100	936115800	17720	17720	17720	17710	14
492	20241002	121000	935867820	17700	17690	17700	17690	11
493	20241002	120900	935673220	17690	17690	17690	17690	0
494	20241002	120800	935673220	17690	17700	17700	17690	53
495	20241002	120700	934735220	17690	17690	17690	17690	10
496	20241002	120600	934558320	17700	17690	17700	17690	405
497	20241002	120500	927393860	17680	17650	17680	17650	2779
498	20241002	120400	878343070	17650	17650	17650	17650	986
499	20241002	120300	860940170	17640	17650	17650	17640	12
500	20241002	120200	860728470	17640	17650	17650	17640	13
501	20241002	120100	860499120	17640	17640	17640	17640	8
502	20241002	120000	860358000	17640	17640	17640	17640	3
503	20241002	115900	860305080	17630	17630	17630	17630	10
504	20241002	115800	860128780	17640	17640	17640	17640	9
505	20241002	115700	859970020	17640	17630	17640	17630	54
506	20241002	115600	859017990	17620	17620	17620	17620	67
507	20241002	115500	857837450	17630	17620	17630	17620	10
508	20241002	115400	857661230	17620	17620	17620	17620	3
509	20241002	115300	857608370	17630	17640	17640	17630	115
510	20241002	115200	855579900	17640	17640	17640	17630	79
511	20241002	115100	854187110	17630	17640	17640	17630	11
512	20241002	115000	853993170	17630	17630	17630	17630	63
513	20241002	114900	852882480	17630	17610	17630	17610	14
514	20241002	114800	852635780	17610	17600	17610	17600	57
515	20241002	114700	851632120	17600	17610	17620	17600	16
516	20241002	114600	851350390	17610	17640	17640	17610	10
517	20241002	114500	851174230	17600	17620	17620	17600	165
518	20241002	114400	848267140	17620	17650	17650	17620	387
519	20241002	114300	841446220	17650	17660	17660	17640	7
520	20241002	114200	841322660	17660	17630	17660	17630	8
521	20241002	114100	841181500	17640	17660	17660	17640	117
522	20241002	114000	839117450	17640	17670	17670	17640	1457
523	20241002	113900	813385630	17670	17680	17680	17670	106
524	20241002	113800	811512580	17680	17680	17680	17680	2
525	20241002	113700	811477220	17680	17670	17680	17670	103
526	20241002	113600	809657200	17680	17680	17680	17680	1
527	20241002	113500	809639520	17670	17680	17680	17670	11
528	20241002	113400	809445140	17680	17680	17680	17680	6
529	20241002	113300	809339060	17690	17690	17690	17690	96
530	20241002	113200	807640820	17690	17700	17700	17690	15
531	20241002	113100	807375420	17710	17710	17710	17710	2
532	20241002	113000	807340000	17710	17710	17710	17710	4
533	20241002	112900	807269160	17720	17720	17720	17720	1
534	20241002	112800	807251440	17740	17670	17740	17670	146
535	20241002	112700	804668140	17660	17670	17670	17660	13
536	20241002	112600	804438530	17670	17670	17670	17670	4
537	20241002	112500	804367850	17680	17690	17690	17680	2
538	20241002	112400	804332480	17700	17700	17700	17700	0
539	20241002	112300	804332480	17700	17690	17700	17650	275
540	20241002	112200	799473530	17690	17700	17700	17690	83
541	20241002	112100	798004440	17710	17710	17710	17710	5
542	20241002	112000	797915890	17720	17720	17720	17720	6
543	20241002	111900	797809570	17700	17730	17730	17700	68
544	20241002	111800	796605820	17720	17740	17740	17720	20
545	20241002	111700	796251400	17740	17750	17750	17740	106
546	20241002	111600	794370520	17750	17760	17760	17750	12
547	20241002	111500	794157500	17760	17760	17760	17750	62
548	20241002	111400	793056480	17760	17750	17760	17750	7
549	20241002	111300	792932210	17750	17760	17760	17750	53
550	20241002	111200	791991450	17760	17760	17760	17760	17
551	20241002	111100	791689530	17770	17770	17770	17760	21
552	20241002	111000	791316550	17770	17760	17770	17760	12
553	20241002	110900	791103410	17760	17770	17770	17760	5
554	20241002	110800	791014570	17760	17760	17760	17760	10
555	20241002	110700	790836970	17770	17760	17770	17760	127
556	20241002	110600	788581430	17760	17760	17760	17740	1015
557	20241002	110500	770565130	17780	17740	17780	17740	318
558	20241002	110400	764921240	17740	17720	17740	17710	345
559	20241002	110300	758803310	17700	17680	17700	17680	643
560	20241002	110200	747431340	17680	17670	17680	17670	1033
561	20241002	110100	729170020	17680	17630	17680	17630	153
562	20241002	110000	726468260	17620	17620	17620	17620	9
563	20241002	105900	726309680	17620	17620	17620	17620	1
564	20241002	105800	726292060	17620	17620	17620	17620	7
565	20241002	105700	726168720	17620	17640	17640	17620	7
566	20241002	105600	726045320	17630	17630	17630	17630	1
567	20241002	105500	726027690	17630	17640	17640	17630	584
568	20241002	105400	715730870	17640	17640	17640	17640	14
569	20241002	105300	715483910	17640	17650	17650	17640	12
570	20241002	105200	715272210	17650	17630	17650	17630	23
571	20241002	105100	714866520	17630	17630	17630	17630	1
572	20241002	105000	714848890	17640	17640	17640	17640	2
573	20241002	104900	714813610	17630	17630	17630	17630	0
574	20241002	104800	714813610	17630	17610	17630	17610	517
575	20241002	104700	705706870	17620	17610	17620	17600	84
576	20241002	104600	704227750	17620	17600	17620	17590	13
577	20241002	104500	703998920	17600	17600	17600	17600	3
578	20241002	104400	703946120	17600	17590	17600	17590	105
579	20241002	104300	702098170	17590	17600	17600	17580	210
580	20241002	104200	698406200	17600	17630	17630	17600	347
581	20241002	104100	692295880	17630	17640	17640	17630	75
582	20241002	104000	690973510	17650	17650	17650	17650	5
583	20241002	103900	690885260	17660	17640	17660	17640	20
584	20241002	103800	690532340	17650	17650	17650	17650	2
585	20241002	103700	690497040	17640	17650	17650	17640	27
586	20241002	103600	690020550	17650	17660	17660	17650	16
587	20241002	103500	689738070	17670	17670	17680	17670	206
588	20241002	103400	686098030	17660	17670	17670	17660	16
589	20241002	103300	685815410	17670	17660	17670	17660	9
590	20241002	103200	685656390	17670	17680	17680	17640	16
591	20241002	103100	685373670	17640	17640	17680	17630	3628
592	20241002	103000	621347560	17640	17610	17640	17610	1426
593	20241002	102900	596205380	17610	17620	17620	17560	453
594	20241002	102800	588223670	17620	17560	17620	17560	3780
595	20241002	102700	521791730	17530	17530	17530	17530	1
596	20241002	102600	521774200	17570	17570	17570	17570	0
597	20241002	102500	521774200	17570	17530	17570	17530	950
598	20241002	102400	505100500	17540	17530	17540	17530	14
599	20241002	102300	504855040	17520	17520	17520	17520	0
600	20241002	102200	504855040	17520	17540	17540	17520	103
601	20241002	102100	503049950	17550	17530	17550	17530	221
602	20241002	102000	499175600	17540	17580	17580	17540	355
603	20241002	101900	492945400	17580	17580	17580	17580	37
604	20241002	101800	492294940	17570	17590	17590	17570	11
605	20241002	101700	492101650	17590	17570	17590	17570	437
606	20241002	101600	484417060	17560	17560	17560	17560	0
607	20241002	101500	484417060	17560	17570	17570	17560	41
608	20241002	101400	483696700	17560	17540	17560	17540	202
609	20241002	101300	480153320	17520	17520	17520	17520	0
610	20241002	101200	480153320	17520	17520	17520	17520	0
611	20241002	101100	480153320	17520	17520	17520	17520	0
612	20241002	101000	480153320	17520	17520	17520	17520	0
613	20241002	100900	480153320	17520	17570	17570	17520	31
614	20241002	100800	479610000	17510	17570	17570	17510	97
615	20241002	100700	477907010	17580	17520	17600	17520	257
616	20241002	100600	473387620	17530	17530	17530	17530	0
617	20241002	100500	473387620	17530	17530	17530	17530	1
618	20241002	100400	473370090	17510	17510	17510	17510	0
619	20241002	100300	473370090	17510	17500	17510	17500	487
620	20241002	100200	464842820	17510	17490	17510	17490	218
621	20241002	100100	461029280	17490	17480	17490	17480	11
622	20241002	100000	460836990	17470	17470	17480	17470	67
623	20241002	095900	459666200	17460	17460	17460	17460	10
624	20241002	095800	459491600	17450	17420	17450	17410	238
625	20241002	095700	455341220	17420	17420	17420	17420	30
626	20241002	095600	454818620	17410	17420	17420	17410	46
627	20241002	095500	454017400	17420	17420	17420	17420	10
628	20241002	095400	453843200	17420	17420	17420	17420	0
629	20241002	095300	453843200	17420	17410	17420	17410	35
630	20241002	095200	453233830	17410	17410	17410	17410	25
631	20241002	095100	452798580	17410	17440	17440	17410	3033
632	20241002	095000	399973670	17440	17440	17440	17440	157
633	20241002	094900	397235590	17440	17440	17440	17440	170
634	20241002	094800	394270790	17440	17440	17450	17440	125
635	20241002	094700	392090720	17450	17450	17450	17440	37
636	20241002	094600	391445170	17450	17450	17450	17450	9
637	20241002	094500	391288120	17450	17460	17460	17450	80
638	20241002	094400	389892000	17450	17450	17450	17450	2
639	20241002	094300	389857100	17440	17440	17440	17440	300
640	20241002	094200	384625100	17440	17450	17450	17440	9
641	20241002	094100	384468130	17440	17470	17480	17440	85
642	20241002	094000	382983940	17470	17490	17490	17470	23
643	20241002	093900	382582070	17470	17450	17480	17440	539
644	20241002	093800	373175910	17450	17450	17450	17450	30
645	20241002	093700	372652410	17470	17470	17470	17470	0
646	20241002	093600	372652410	17470	17470	17480	17470	31
647	20241002	093500	372110730	17440	17440	17440	17440	0
648	20241002	093400	372110730	17440	17450	17450	17440	55
649	20241002	093300	371151460	17440	17440	17440	17440	387
650	20241002	093200	364402180	17450	17470	17470	17450	142
651	20241002	093100	361923760	17490	17490	17490	17490	300
652	20241002	093000	356676760	17470	17480	17480	17470	1224
653	20241002	092900	335286410	17470	17470	17470	17470	10
654	20241002	092800	335111710	17470	17480	17480	17470	221
655	20241002	092700	331249790	17480	17470	17480	17470	310
656	20241002	092600	325834060	17450	17450	17450	17450	43
657	20241002	092500	325083710	17430	17430	17430	17430	73
658	20241002	092400	323811320	17430	17430	17430	17430	127
659	20241002	092300	321597710	17420	17420	17420	17420	396
660	20241002	092200	314699390	17460	17460	17460	17460	215
661	20241002	092100	310945490	17460	17440	17460	17410	721
662	20241002	092000	298386620	17460	17470	17470	17460	6
663	20241002	091900	298281840	17430	17430	17430	17430	639
664	20241002	091800	287144070	17470	17470	17470	17470	240
665	20241002	091700	282951270	17470	17470	17470	17470	45
666	20241002	091600	282165120	17420	17470	17470	17420	101
667	20241002	091500	280400700	17470	17480	17480	17470	7
668	20241002	091400	280278380	17480	17460	17480	17400	1783
669	20241002	091300	249223320	17480	17480	17480	17430	191
670	20241002	091200	245886640	17490	17490	17490	17490	2
671	20241002	091100	245851660	17490	17490	17490	17490	11
672	20241002	091000	245659270	17490	17420	17490	17420	68
673	20241002	090900	244470720	17420	17420	17420	17420	330
674	20241002	090800	238722120	17420	17500	17500	17420	3
675	20241002	090700	238669700	17440	17440	17440	17440	82
676	20241002	090600	237239620	17400	17500	17500	17400	1264
677	20241002	090500	215230810	17470	17460	17470	17460	27
678	20241002	090400	214759320	17460	17440	17460	17390	117
679	20241002	090300	212719160	17440	17390	17440	17380	110
680	20241002	090200	210806750	17370	17500	17500	17370	3522
681	20241002	090100	149425520	17500	17500	17650	17480	441
682	20241002	090000	141703770	17450	17450	17450	17420	8122